The Gabelli Equity Trust Inc. PFD-G - GAB-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.15	20.96	20.96	21.15	20.95	6,501
August 14, 2025	21.13	21.06	21.06	21.14	20.93	7,537
August 13, 2025	20.93	21.36	21.36	21.4	20.93	4,627
August 12, 2025	20.81	20.89	20.89	20.9	20.81	8,201
August 11, 2025	20.81	20.81	20.81	20.81	20.71	3,023
August 08, 2025	20.63	20.81	20.81	20.81	20.63	10,305
August 07, 2025	20.66	20.74	20.74	20.74	20.66	788
August 06, 2025	20.72	20.74	20.74	20.75	20.7	993
August 05, 2025	20.83	20.83	20.83	20.83	20.83	173
August 04, 2025	20.7	20.82	20.82	20.82	20.7	9,182
August 01, 2025	20.63	20.72	20.72	20.72	20.63	1,216
July 31, 2025	20.6	20.58	20.58	20.71	20.57	6,143
July 30, 2025	20.65	20.65	20.65	20.65	20.61	403
July 29, 2025	20.65	20.65	20.65	20.65	20.65	128
July 28, 2025	20.63	20.7	20.7	20.71	20.63	2,365
July 25, 2025	20.67	20.66	20.66	20.71	20.59	7,166
July 24, 2025	20.8	20.7	20.7	20.8	20.66	1,780
July 23, 2025	20.73	20.82	20.82	20.83	20.71	2,143
July 22, 2025	20.77	20.73	20.73	20.77	20.63	3,371
July 21, 2025	20.69	20.77	20.77	20.85	20.65	11,418
July 18, 2025	20.58	20.61	20.61	20.68	20.46	3,833
July 17, 2025	20.53	20.62	20.62	20.63	20.53	1,447
July 16, 2025	20.67	20.6	20.6	20.67	20.51	3,933
July 15, 2025	20.64	20.57	20.57	20.66	20.57	3,306
July 14, 2025	20.59	20.63	20.63	20.7	20.59	5,035
July 11, 2025	20.8	20.76	20.76	20.84	20.76	1,190
July 10, 2025	20.83	20.81	20.81	20.83	20.81	803
July 09, 2025	20.73	20.78	20.78	20.83	20.62	1,342
July 08, 2025	20.69	20.66	20.66	20.69	20.66	493
July 07, 2025	20.61	20.65	20.65	20.71	20.56	3,085
July 03, 2025	20.57	20.66	20.66	20.68	20.57	4,108
July 02, 2025	20.5	20.54	20.54	20.64	20.5	1,339
July 01, 2025	20.46	20.58	20.58	20.58	20.46	3,340
June 30, 2025	20.41	20.44	20.44	20.49	20.38	8,883
June 27, 2025	20.65	20.39	20.39	20.65	20.39	3,527
June 26, 2025	20.62	20.52	20.52	20.62	20.52	2,135
June 25, 2025	20.6	20.59	20.59	20.6	20.59	328
June 24, 2025	20.6	20.51	20.51	20.65	20.51	4,310
June 23, 2025	20.63	20.6	20.6	20.63	20.5	2,074
June 20, 2025	20.45	20.64	20.64	20.64	20.43	2,409
June 18, 2025	20.77	20.73	20.73	20.77	20.52	2,336
June 17, 2025	20.86	20.85	20.53	21	20.85	878
June 16, 2025	20.78	20.82	20.51	20.88	20.77	1,525
June 13, 2025	20.74	20.86	20.55	20.86	20.74	228
June 12, 2025	20.75	20.87	20.56	20.89	20.75	6,434
June 11, 2025	20.77	20.77	20.46	20.85	20.77	5,822
June 10, 2025	20.99	20.82	20.5	20.99	20.82	1,637
June 09, 2025	20.79	20.93	20.62	20.95	20.79	2,433
June 06, 2025	20.71	20.85	20.85	20.85	20.71	1,398
June 05, 2025	20.83	20.91	20.91	20.91	20.82	620
June 04, 2025	20.78	20.82	20.82	20.82	20.71	3,404
June 03, 2025	20.75	20.81	20.81	20.81	20.75	832
June 02, 2025	21	21.03	21.03	21.03	20.98	2,506
May 30, 2025	21.12	21	21	21.13	20.68	5,823
May 29, 2025	20.73	21.05	21.05	21.05	20.73	4,983
May 28, 2025	20.89	20.84	20.84	20.89	20.73	8,242
May 27, 2025	20.75	20.91	20.91	20.92	20.66	7,121
May 23, 2025	20.92	20.8	20.8	20.92	20.8	1,484
May 22, 2025	20.83	20.77	20.77	20.94	20.68	5,465
May 21, 2025	20.96	20.99	20.99	21.09	20.83	5,215

The Gabelli Equity Trust Inc. PFD-G (GAB-PG) NYSE