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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.95	20.92	20.92	20.95	20.89	1,935
January 12, 2026	20.85	20.8	20.8	20.9	20.8	3,303
January 09, 2026	20.85	20.91	20.91	20.92	20.85	4,820
January 08, 2026	20.78	20.76	20.76	20.87	20.72	8,263
January 07, 2026	20.79	20.82	20.82	20.85	20.79	1,287
January 06, 2026	20.7	20.75	20.75	20.75	20.7	3,304
January 05, 2026	20.96	20.73	20.73	20.96	20.69	27,964
January 02, 2026	20.9	20.9	20.9	20.9	20.9	347
December 31, 2025	20.63	20.8	20.8	20.8	20.63	2,045
December 30, 2025	20.71	20.75	20.75	20.83	20.64	2,505
December 29, 2025	20.84	20.77	20.77	20.84	20.7	7,126
December 26, 2025	20.89	20.76	20.76	20.89	20.61	5,919
December 24, 2025	20.85	20.85	20.85	20.85	20.85	307
December 23, 2025	20.67	20.74	20.74	20.82	20.57	9,008
December 22, 2025	20.98	20.7	20.7	20.98	20.64	5,418
December 19, 2025	20.94	20.78	20.78	20.94	20.58	4,416
December 18, 2025	20.77	20.82	20.82	20.84	20.76	3,914
December 17, 2025	21	21.1	20.79	21.1	20.95	5,835
December 16, 2025	20.9	21.02	20.71	21.02	20.9	8,950
December 15, 2025	20.95	20.95	20.64	20.98	20.93	9,907
December 12, 2025	20.96	21.16	21.16	21.16	20.9	4,223
December 11, 2025	21.05	21.03	21.03	21.05	21	2,281
December 10, 2025	20.98	21.03	21.03	21.03	20.96	4,729
December 09, 2025	21.02	20.92	20.92	21.02	20.92	506
December 08, 2025	21.14	20.94	20.94	21.14	20.92	3,324
December 05, 2025	21.08	20.98	20.98	21.14	20.9	14,416
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

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