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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.82	20.84	20.84	21.15	20.82	5,315
January 12, 2026	20.83	20.82	20.82	21.15	20.82	9,001
January 09, 2026	20.88	20.95	20.95	21.15	20.88	7,687
January 08, 2026	20.86	20.88	20.88	21	20.86	2,008
January 07, 2026	20.87	20.95	20.95	20.97	20.86	4,420
January 06, 2026	20.84	20.87	20.87	20.95	20.8	5,523
January 05, 2026	20.86	20.81	20.81	20.86	20.81	799
January 02, 2026	20.76	20.87	20.87	20.87	20.76	972
December 31, 2025	20.75	20.9	20.9	20.9	20.75	4,808
December 30, 2025	20.8	20.83	20.83	20.93	20.78	25,177
December 29, 2025	20.95	20.82	20.82	20.95	20.82	29,588
December 26, 2025	20.9	20.86	20.86	20.96	20.85	5,636
December 24, 2025	20.92	20.85	20.85	20.92	20.81	3,355
December 23, 2025	20.83	20.92	20.92	20.92	20.83	2,170
December 22, 2025	20.79	20.95	20.95	20.95	20.34	22,550
December 19, 2025	20.9	20.71	20.71	20.97	20.71	37,440
December 18, 2025	21.08	20.9	20.9	21.16	20.9	15,280
December 17, 2025	21.16	21.16	20.85	21.27	21.16	1,889
December 16, 2025	21.2	21.21	20.9	21.35	21.17	5,918
December 15, 2025	21.15	21.25	20.94	21.77	21.15	11,093
December 12, 2025	21.02	21.15	20.84	21.19	21.02	2,477
December 11, 2025	21.04	21.09	20.78	21.44	21.04	14,246
December 10, 2025	21.08	21.08	21.08	21.31	21.05	3,711
December 09, 2025	21.18	21.28	21.28	21.28	21.01	2,810
December 08, 2025	21.32	21.27	21.27	21.36	21.2	3,056
December 05, 2025	21.12	21.27	21.27	21.35	21.12	4,572
December 04, 2025	21.28	21.2	21.2	21.67	21.17	3,121
December 03, 2025	21.75	21.36	21.36	21.75	21.36	5,728
December 02, 2025	21.8	21.74	21.74	21.8	21.43	5,214
December 01, 2025	21.43	21.3	21.3	21.43	21.02	13,013
November 28, 2025	21.63	21.6	21.6	21.63	21.56	2,017
November 26, 2025	21.37	21.58	21.58	21.8	21.37	31,037
November 25, 2025	21.31	21.33	21.33	21.43	21.21	3,124
November 24, 2025	21.07	21.44	21.44	21.76	21.02	36,894
November 21, 2025	20.95	21.03	21.03	21.04	20.95	24,751
November 20, 2025	20.97	21.02	21.02	21.05	20.97	1,886
November 19, 2025	20.95	20.99	20.99	21.04	20.95	2,018
November 18, 2025	20.94	20.97	20.97	21.02	20.94	2,032
November 17, 2025	21	20.97	20.97	21.13	20.96	7,658
November 14, 2025	21.12	20.96	20.96	21.18	20.96	27,404
November 13, 2025	21.01	21.08	21.08	21.12	21.01	12,369
November 12, 2025	21.01	21	21	21.01	21	1,763
November 11, 2025	21.02	21.05	21.05	21.08	21.02	1,961
November 10, 2025	21	21.09	21.09	21.12	21	3,308
November 07, 2025	21.05	21.06	21.06	21.06	21.04	3,415
November 06, 2025	21.15	21.04	21.04	21.15	21	4,169
November 05, 2025	21.06	21.05	21.05	21.06	21.05	782
November 04, 2025	21.05	21.05	21.05	21.15	21.05	3,356
November 03, 2025	21.24	21.05	21.05	21.24	21.05	5,663
October 31, 2025	21.06	21.13	21.13	21.15	21.05	8,296
October 30, 2025	21.06	21.11	21.11	21.11	21	10,109
October 29, 2025	21.14	21.03	21.03	21.15	21.02	9,329
October 28, 2025	21.11	21.12	21.12	21.18	21.11	1,677
October 27, 2025	21.1	21.17	21.17	21.18	21.09	7,969
October 24, 2025	21.12	21.13	21.13	21.21	21.12	2,856
October 23, 2025	21.13	21.19	21.19	21.2	21.13	920
October 22, 2025	21.2	21.14	21.14	21.2	21.12	1,836
October 21, 2025	21.12	21.12	21.12	21.12	21.12	159
October 20, 2025	21	21.16	21.16	21.16	21	8,528
October 17, 2025	20.93	20.99	20.99	21	20.9	2,391

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