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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.94	21.02	21.02	21.02	20.81	4,215
October 15, 2025	20.88	21.09	21.09	21.09	20.88	6,999
October 14, 2025	20.87	20.84	20.84	20.87	20.77	6,574
October 13, 2025	20.88	20.86	20.86	20.97	20.82	6,139
October 10, 2025	20.88	20.88	20.88	21.03	20.84	3,967
October 09, 2025	21.1	20.88	20.88	21.1	20.87	6,837
October 08, 2025	21.16	21.17	21.17	21.17	20.92	9,344
October 07, 2025	21.3	21.24	21.24	21.3	21.12	4,318
October 06, 2025	21.22	21.25	21.25	21.3	21.2	5,030
October 03, 2025	21.25	21.35	21.35	21.35	21.21	4,160
October 02, 2025	21.14	21.29	21.29	21.29	21.14	1,552
October 01, 2025	21.3	21.21	21.21	21.3	21.16	3,505
September 30, 2025	21.23	21.25	21.25	21.33	21.11	5,244
September 29, 2025	21.32	21.2	21.2	21.32	21.16	6,887
September 26, 2025	21.28	21.24	21.24	21.31	21.12	7,935
September 25, 2025	21.29	21.17	21.17	21.3	21.14	5,738
September 24, 2025	21.25	21.26	21.26	21.41	21.16	17,398
September 23, 2025	21.3	21.3	21.3	21.37	21.23	8,996
September 22, 2025	21.46	21.45	21.45	21.58	21.32	5,227
September 19, 2025	21.49	21.46	21.46	21.58	21.44	5,307
September 18, 2025	21.73	21.72	21.41	21.8	21.55	34,089
September 17, 2025	21.64	21.73	21.73	21.77	21.63	7,678
September 16, 2025	21.62	21.72	21.72	21.72	21.61	4,153
September 15, 2025	21.55	21.6	21.6	21.69	21.55	11,253
September 12, 2025	21.6	21.51	21.51	21.65	21.45	5,118
September 11, 2025	21.5	21.64	21.64	21.64	21.4	7,549
September 10, 2025	21.47	21.45	21.45	21.54	21.36	7,546

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