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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.53	21.4	21.4	21.53	21.37	4,219
September 09, 2025	21.47	21.4	21.4	21.47	21.3	1,577
September 08, 2025	21.29	21.48	21.48	21.66	21.29	4,958
September 05, 2025	21.2	21.27	21.27	21.32	21.2	7,146
September 04, 2025	20.96	21.09	21.09	21.09	20.96	1,110
September 03, 2025	21.07	21.07	21.07	21.09	21.07	333
September 02, 2025	20.94	20.8	20.8	21.04	20.8	4,757
August 29, 2025	20.88	20.92	20.92	20.99	20.86	2,356
August 28, 2025	21.06	21.06	21.06	21.06	21.06	6
August 27, 2025	21.1	21.06	21.06	21.1	21.06	408
August 26, 2025	21	21.05	21.05	21.11	21	3,443
August 25, 2025	21.03	21.11	21.11	21.12	20.9	2,928
August 22, 2025	21.14	21.15	21.15	21.15	21.13	703
August 21, 2025	21.02	21.03	21.03	21.05	20.96	1,410
August 20, 2025	21.09	21.09	21.09	21.09	21.09	473
August 19, 2025	21.01	21.04	21.04	21.04	21.01	873
August 18, 2025	20.96	20.97	20.97	21.08	20.96	1,753
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

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