The Gabelli Equity Trust Inc. - GAB-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.83	20.87	20.87	20.99	20.82	6,889
August 14, 2025	20.92	21.01	21.01	21.07	20.89	3,435
August 13, 2025	20.84	21.04	21.04	21.17	20.84	9,553
August 12, 2025	20.73	20.91	20.91	20.91	20.73	4,313
August 11, 2025	20.74	20.82	20.82	20.88	20.73	2,457
August 08, 2025	20.73	20.8	20.8	20.8	20.65	5,251
August 07, 2025	20.69	20.73	20.73	20.75	20.69	957
August 06, 2025	20.8	20.75	20.75	20.8	20.7	4,303
August 05, 2025	20.78	20.8	20.8	20.88	20.76	7,022
August 04, 2025	20.71	20.83	20.83	20.85	20.71	16,945
August 01, 2025	20.58	20.72	20.72	20.74	20.58	7,208
July 31, 2025	20.66	20.57	20.57	20.7	20.55	9,711
July 30, 2025	20.74	20.7	20.7	20.75	20.62	8,001
July 29, 2025	20.64	20.74	20.74	20.74	20.63	9,425
July 28, 2025	20.68	20.63	20.63	20.75	20.63	4,248
July 25, 2025	20.79	20.7	20.7	20.79	20.6	14,411
July 24, 2025	20.68	20.75	20.75	20.75	20.67	5,100
July 23, 2025	20.79	20.75	20.75	20.8	20.74	5,604
July 22, 2025	20.73	20.74	20.74	20.8	20.71	4,414
July 21, 2025	20.71	20.76	20.76	20.93	20.67	12,361
July 18, 2025	20.68	20.83	20.83	20.83	20.68	1,267
July 17, 2025	20.58	20.76	20.76	20.86	20.58	1,922
July 16, 2025	20.7	20.64	20.64	20.7	20.53	4,522
July 15, 2025	20.74	20.65	20.65	20.8	20.58	7,193
July 14, 2025	20.71	20.85	20.85	20.86	20.7	4,368
July 11, 2025	20.77	20.87	20.87	20.87	20.7	3,250
July 10, 2025	20.7	20.89	20.89	20.89	20.7	2,951
July 09, 2025	20.83	20.78	20.78	20.85	20.78	4,973
July 08, 2025	20.79	20.72	20.72	20.79	20.63	8,273
July 07, 2025	20.63	20.79	20.79	20.85	20.63	14,465
July 03, 2025	20.78	20.82	20.82	20.82	20.75	7,341
July 02, 2025	20.69	20.68	20.68	20.69	20.63	2,582
July 01, 2025	20.55	20.71	20.71	20.71	20.48	28,728
June 30, 2025	20.62	20.5	20.5	20.62	20.48	17,331
June 27, 2025	20.48	20.56	20.56	20.58	20.48	5,130
June 26, 2025	20.65	20.57	20.57	20.65	20.46	18,816
June 25, 2025	20.55	20.57	20.57	20.58	20.5	11,419
June 24, 2025	20.5	20.52	20.52	20.61	20.5	17,200
June 23, 2025	20.64	20.55	20.55	20.74	20.53	6,349
June 20, 2025	20.69	20.61	20.61	21.02	20.48	44,734
June 18, 2025	20.7	20.57	20.57	20.73	20.5	9,652
June 17, 2025	20.8	20.86	20.55	20.96	20.8	6,303
June 16, 2025	20.8	20.74	20.43	20.95	20.7	10,116
June 13, 2025	20.87	20.79	20.48	20.87	20.78	13,450
June 12, 2025	20.87	20.91	20.6	21.1	20.87	4,418
June 11, 2025	20.89	20.87	20.56	20.92	20.73	12,746
June 10, 2025	20.85	20.8	20.49	21.1	20.8	15,133
June 09, 2025	20.93	20.85	20.85	21.04	20.82	10,075
June 06, 2025	20.84	20.95	20.95	21.11	20.84	1,359
June 05, 2025	20.86	20.89	20.89	21	20.82	9,901
June 04, 2025	20.81	20.8	20.8	20.83	20.7	23,526
June 03, 2025	20.88	20.79	20.79	20.88	20.72	19,192
June 02, 2025	20.85	20.79	20.79	20.85	20.71	23,320
May 30, 2025	20.95	20.82	20.82	20.95	20.82	6,497
May 29, 2025	20.95	20.91	20.91	21.05	20.89	6,624
May 28, 2025	21	20.94	20.94	21	20.88	6,025
May 27, 2025	20.97	21.04	21.04	21.1	20.9	9,018
May 23, 2025	20.95	20.95	20.95	21.17	20.95	4,062
May 22, 2025	20.95	20.92	20.92	20.95	20.39	5,283
May 21, 2025	21.05	20.87	20.87	21.11	20.83	8,845

The Gabelli Equity Trust Inc. (GAB-PH) NYSE