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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.91	20.9	20.9	20.92	20.9	2,441
January 12, 2026	20.95	20.9	20.9	20.95	20.87	4,509
January 09, 2026	20.86	20.98	20.98	20.98	20.86	3,420
January 08, 2026	20.97	20.86	20.86	20.97	20.85	5,335
January 07, 2026	20.85	20.86	20.86	20.95	20.85	5,813
January 06, 2026	20.9	20.85	20.85	20.97	20.85	17,795
January 05, 2026	20.82	20.9	20.9	20.9	20.82	1,412
January 02, 2026	20.76	20.79	20.79	20.93	20.76	9,226
December 31, 2025	20.77	20.81	20.81	20.87	20.75	13,552
December 30, 2025	20.79	20.85	20.85	20.9	20.79	27,841
December 29, 2025	20.95	20.85	20.85	20.95	20.77	6,105
December 26, 2025	20.88	20.89	20.89	20.89	20.8	9,004
December 24, 2025	20.84	20.83	20.83	20.84	20.76	4,804
December 23, 2025	20.76	20.77	20.77	20.82	20.71	12,351
December 22, 2025	20.76	20.8	20.8	20.8	20.76	3,521
December 19, 2025	20.81	20.83	20.83	20.85	20.7	11,671
December 18, 2025	20.98	20.86	20.86	21	20.86	13,592
December 17, 2025	21.24	21.1	20.79	21.24	21.1	6,169
December 16, 2025	21.09	21.15	20.84	21.18	21.02	48,268
December 15, 2025	21.08	21.13	20.82	21.27	20.85	44,654
December 12, 2025	21.05	21.08	20.77	21.16	21.05	9,077
December 11, 2025	21.05	21.17	20.86	21.65	20.98	16,310
December 10, 2025	21.09	21.05	20.74	21.09	21	2,539
December 09, 2025	20.95	21.1	20.79	21.12	20.93	13,256
December 08, 2025	20.92	20.97	20.66	20.99	20.92	1,872
December 05, 2025	20.93	20.96	20.96	21.03	20.9	14,168
December 04, 2025	21.04	20.97	20.97	21.06	20.86	6,937
December 03, 2025	21.02	21.02	21.02	21.12	20.96	3,463
December 02, 2025	21	21.1	21.1	21.15	21	1,318
December 01, 2025	21.02	21	21	21.1	21	3,230
November 28, 2025	21.13	21.11	21.11	21.13	21.05	1,574
November 26, 2025	21.12	21.06	21.06	21.17	21.02	7,650
November 25, 2025	21.26	20.99	20.99	21.26	20.99	10,823
November 24, 2025	21.08	21.1	21.1	21.21	21.03	15,456
November 21, 2025	20.96	21.05	21.05	21.05	20.95	10,268
November 20, 2025	20.99	20.96	20.96	21.08	20.96	20,760
November 19, 2025	20.95	20.97	20.97	21.09	20.95	9,056
November 18, 2025	20.96	21.01	21.01	21.09	20.96	4,933
November 17, 2025	20.97	20.96	20.96	20.97	20.83	39,707
November 14, 2025	20.88	21.04	21.04	21.04	20.88	19,683
November 13, 2025	20.85	20.95	20.95	21	20.85	38,147
November 12, 2025	20.87	20.99	20.99	21	20.86	3,355
November 11, 2025	20.91	21	21	21.14	20.91	6,860
November 10, 2025	21.01	21.02	21.02	21.06	20.96	7,146
November 07, 2025	20.87	21	21	21	20.87	12,542
November 06, 2025	20.96	20.95	20.95	20.96	20.88	2,122
November 05, 2025	21.03	20.97	20.97	21.04	20.83	14,871
November 04, 2025	21.01	20.99	20.99	21.1	20.94	5,993
November 03, 2025	21.02	21.11	21.11	21.11	20.99	17,370
October 31, 2025	20.93	21.02	21.02	21.06	20.93	47,198
October 30, 2025	21.07	21.04	21.04	21.08	20.92	10,224
October 29, 2025	21.14	21.09	21.09	21.14	21.05	3,608
October 28, 2025	21.18	21.18	21.18	21.22	21.12	5,806
October 27, 2025	21.15	21.21	21.21	21.26	21.1	12,734
October 24, 2025	21.15	21.18	21.18	21.2	21	14,116
October 23, 2025	21.05	21.24	21.24	21.24	21.05	1,779
October 22, 2025	21.14	21.2	21.2	21.2	21.06	7,234
October 21, 2025	21.1	21.19	21.19	21.19	21.1	1,002
October 20, 2025	21.08	21.18	21.18	21.18	21.07	4,255
October 17, 2025	20.88	20.97	20.97	21.02	20.88	7,791

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