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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.35	21.48	21.48	21.48	21.25	13,868
September 08, 2025	21.26	21.4	21.4	21.58	21.26	10,141
September 05, 2025	21.19	21.26	21.26	21.28	21.06	12,597
September 04, 2025	20.97	21.1	21.1	21.1	20.97	6,701
September 03, 2025	20.9	21.02	21.02	21.02	20.88	2,103
September 02, 2025	20.84	20.99	20.99	20.99	20.76	10,093
August 29, 2025	21.04	20.92	20.92	21.04	20.76	17,216
August 28, 2025	20.94	20.95	20.95	21	20.92	12,462
August 27, 2025	20.91	20.91	20.91	20.99	20.91	4,129
August 26, 2025	21.04	20.99	20.99	21.12	20.99	9,303
August 25, 2025	21.02	21.02	21.02	21.09	21.02	3,430
August 22, 2025	21.15	21.07	21.07	21.16	21.07	5,247
August 21, 2025	20.96	21.01	21.01	21.01	20.96	5,847
August 20, 2025	20.94	21.02	21.02	21.1	20.94	3,593
August 19, 2025	21	20.99	20.99	21.07	20.96	11,323
August 18, 2025	20.87	21.02	21.02	21.14	20.87	3,378
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

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