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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.98	21.06	21.06	21.06	20.98	1,511
February 19, 2026	20.95	20.98	20.98	21.05	20.95	5,003
February 18, 2026	21	21.1	21.1	21.1	20.92	12,656
February 17, 2026	21.02	21	21	21.1	20.96	5,581
February 13, 2026	20.91	21.11	21.11	21.11	20.91	8,814
February 12, 2026	20.89	20.91	20.91	21.07	20.89	2,409
February 11, 2026	20.95	20.99	20.99	21	20.95	3,804
February 10, 2026	20.87	20.94	20.94	20.97	20.82	4,682
February 09, 2026	20.88	20.91	20.91	20.97	20.86	2,891
February 06, 2026	20.9	20.98	20.98	20.98	20.9	1,151
February 05, 2026	20.85	21	21	21	20.85	2,578
February 04, 2026	20.9	20.95	20.95	21	20.9	1,935
February 03, 2026	20.95	20.92	20.92	21.07	20.85	14,581
February 02, 2026	21	20.95	20.95	21.12	20.92	9,656
January 30, 2026	21.1	21.06	21.06	21.1	21.02	2,353
January 29, 2026	21.15	21.01	21.01	21.15	21	2,267
January 28, 2026	21.05	21.1	21.1	21.13	21.02	8,556
January 27, 2026	21.03	21.05	21.05	21.26	21.03	11,513
January 26, 2026	21.02	21.03	21.03	21.09	21.02	3,913
January 23, 2026	21.1	21.06	21.06	21.1	21.01	3,775
January 22, 2026	21.01	21.1	21.1	21.1	21.01	2,792
January 21, 2026	21.1	21.04	21.04	21.1	21.01	9,301
January 20, 2026	21	21.16	21.16	21.5	20.85	17,477
January 16, 2026	20.92	21.04	21.04	21.04	20.92	5,116
January 15, 2026	20.9	20.99	20.99	21.05	20.9	7,408
January 14, 2026	20.89	20.9	20.9	21.03	20.88	8,218
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

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