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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.93	20.93	20.93	20.93	20.93	567
October 15, 2025	20.9	20.98	20.98	20.98	20.9	1,393
October 14, 2025	20.8	20.88	20.88	20.9	20.78	4,199
October 13, 2025	20.91	20.8	20.8	20.91	20.78	7,173
October 10, 2025	20.91	20.78	20.78	20.97	20.78	14,039
October 09, 2025	21.26	20.9	20.9	21.3	20.9	7,460
October 08, 2025	21.17	21.02	21.02	21.17	21.01	8,179
October 07, 2025	21.39	21.22	21.22	21.39	21.15	1,537
October 06, 2025	21.27	21.15	21.15	21.27	21.12	4,711
October 03, 2025	21.18	21.18	21.18	21.18	21.18	644
October 02, 2025	21.42	21.18	21.18	21.45	21.15	5,745
October 01, 2025	21.22	21.26	21.26	21.28	21.2	2,536
September 30, 2025	21.26	21.27	21.27	21.36	21.25	9,436
September 29, 2025	21.26	21.32	21.32	21.32	21.25	3,365
September 26, 2025	21.42	21.27	21.27	21.42	21.25	5,666
September 25, 2025	21.26	21.34	21.34	21.47	21.26	7,833
September 24, 2025	21.31	21.36	21.36	21.4	21.2	7,779
September 23, 2025	21.49	21.3	21.3	21.49	21.3	6,764
September 22, 2025	21.51	21.55	21.55	21.56	21.41	5,884
September 19, 2025	21.62	21.58	21.58	21.62	21.47	4,151
September 18, 2025	21.64	21.82	21.51	21.87	21.61	43,546
September 17, 2025	21.69	21.68	21.37	21.73	21.58	7,576
September 16, 2025	21.65	21.65	21.34	21.65	21.6	3,475
September 15, 2025	21.59	21.6	21.29	21.61	21.51	4,362
September 12, 2025	21.5	21.5	21.19	21.66	21.5	4,816
September 11, 2025	21.41	21.5	21.19	21.59	21.37	37,808

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