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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21	21.05	21.05	21.05	21	937
February 19, 2026	21	21.05	21.05	21.05	21	1,992
February 18, 2026	21	21.03	21.03	21.05	20.91	7,223
February 17, 2026	20.87	21.07	21.07	21.07	20.87	5,069
February 13, 2026	20.99	20.95	20.95	20.99	20.95	735
February 12, 2026	20.95	20.95	20.95	20.95	20.95	622
February 11, 2026	20.92	20.95	20.95	20.95	20.92	1,106
February 10, 2026	20.83	20.91	20.91	20.91	20.83	1,071
February 09, 2026	20.8	20.8	20.8	20.8	20.8	27
February 06, 2026	20.8	20.8	20.8	20.8	20.8	202
February 05, 2026	20.85	20.91	20.91	20.98	20.82	2,507
February 04, 2026	20.93	20.93	20.93	20.93	20.93	13
February 03, 2026	20.91	20.93	20.93	21	20.88	3,161
February 02, 2026	21.05	20.94	20.94	21.05	20.94	1,281
January 30, 2026	21.06	21.07	21.07	21.07	21.01	1,107
January 29, 2026	21.09	20.94	20.94	21.09	20.94	3,807
January 28, 2026	21.15	21.08	21.08	21.15	21	1,412
January 27, 2026	21.05	21	21	21.14	21	2,092
January 26, 2026	21.06	21.05	21.05	21.06	21.05	863
January 23, 2026	21.11	21.04	21.04	21.11	21.04	464
January 22, 2026	21.06	21.13	21.13	21.13	21.03	4,828
January 21, 2026	20.91	20.91	20.91	21.08	20.86	1,741
January 20, 2026	20.9	21	21	21.13	20.9	2,935
January 16, 2026	20.9	20.95	20.95	21.08	20.9	4,744
January 15, 2026	20.9	20.92	20.92	21.14	20.85	4,967
January 14, 2026	20.82	20.95	20.95	20.96	20.82	5,655
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

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