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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.01	21	21	21.1	21	1,871
December 03, 2025	21.15	21.15	21.15	21.15	21.15	0
December 02, 2025	21.15	21.15	21.15	21.15	21.15	63
December 01, 2025	21.17	21.15	21.15	21.17	21.1	2,262
November 28, 2025	21.17	21.1	21.1	21.17	21.1	216
November 26, 2025	21.06	21.17	21.17	21.2	21.06	9,753
November 25, 2025	21.07	21.07	21.07	21.08	20.99	2,771
November 24, 2025	21.09	21	21	21.09	21	6,287
November 21, 2025	20.82	20.99	20.99	20.99	20.82	1,604
November 20, 2025	20.88	20.83	20.83	20.94	20.83	12,479
November 19, 2025	20.83	20.9	20.9	20.95	20.83	2,228
November 18, 2025	20.83	21.04	21.04	21.04	20.82	620
November 17, 2025	20.97	20.84	20.84	21	20.84	7,840
November 14, 2025	20.95	21.09	21.09	21.09	20.95	766
November 13, 2025	21.05	20.95	20.95	21.06	20.95	5,846
November 12, 2025	21.01	21.01	21.01	21.01	21.01	822
November 11, 2025	21.05	21.06	21.06	21.07	21	4,040
November 10, 2025	20.87	20.95	20.95	21.01	20.87	981
November 07, 2025	20.99	20.91	20.91	20.99	20.91	9,074
November 06, 2025	20.99	20.81	20.81	20.99	20.81	4,539
November 05, 2025	21.03	20.96	20.96	21.03	20.93	10,233
November 04, 2025	21.03	21.03	21.03	21.03	21.03	243
November 03, 2025	21.01	21.17	21.17	21.17	20.95	5,453
October 31, 2025	20.98	20.98	20.98	20.98	20.98	289
October 30, 2025	21.04	20.97	20.97	21.05	20.94	3,043
October 29, 2025	21.12	21.03	21.03	21.14	21.02	5,423
October 28, 2025	21.15	21.13	21.13	21.22	21.13	1,611
October 27, 2025	21.15	21.22	21.22	21.27	21.12	11,776
October 24, 2025	21.3	21.28	21.28	21.3	21.24	313
October 23, 2025	21.15	21.23	21.23	21.25	21.15	1,103
October 22, 2025	21.11	21.24	21.24	21.25	21.11	3,864
October 21, 2025	21.17	21.16	21.16	21.23	21.16	1,111
October 20, 2025	20.96	21.15	21.15	21.15	20.96	6,169
October 17, 2025	20.98	20.92	20.92	20.98	20.8	4,212
October 16, 2025	20.82	20.93	20.93	20.93	20.82	2,939
October 15, 2025	20.94	20.93	20.93	21	20.93	1,955
October 14, 2025	20.77	20.8	20.8	20.8	20.77	303
October 13, 2025	20.89	20.8	20.8	20.94	20.8	8,183
October 10, 2025	21	20.9	20.9	21	20.86	2,084
October 09, 2025	21.07	20.86	20.86	21.07	20.82	8,673
October 08, 2025	21.15	21.06	21.06	21.15	20.91	9,188
October 07, 2025	21.05	21.15	21.15	21.24	21.05	3,487
October 06, 2025	21.29	21.24	21.24	21.29	21.18	3,513
October 03, 2025	21.29	21.24	21.24	21.3	21.24	2,981
October 02, 2025	21.18	21.29	21.29	21.29	21.18	600
October 01, 2025	21.14	21.15	21.15	21.25	21.09	7,324
September 30, 2025	21.06	21.15	21.15	21.19	21.06	6,544
September 29, 2025	21.13	21.2	21.2	21.2	20.96	6,084
September 26, 2025	21.28	21.12	21.12	21.3	21.11	4,782
September 25, 2025	21.22	21.13	21.13	21.27	21.11	6,629
September 24, 2025	21.3	21.22	21.22	21.39	21.22	4,619
September 23, 2025	21.48	21.3	21.3	21.48	21.3	1,169
September 22, 2025	21.55	21.49	21.49	21.55	21.43	4,012
September 19, 2025	21.6	21.43	21.43	21.6	21.34	4,728
September 18, 2025	21.62	21.75	21.44	21.79	21.6	33,283
September 17, 2025	21.72	21.6	21.29	21.72	21.6	2,951
September 16, 2025	21.6	21.68	21.37	21.68	21.5	4,031
September 15, 2025	21.49	21.6	21.29	21.6	21.49	3,348
September 12, 2025	21.5	21.48	21.48	21.54	21.42	7,312
September 11, 2025	21.57	21.5	21.5	21.58	21.46	6,206

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