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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.35	21.39	21.08	21.44	21.3	9,708
September 09, 2025	21.29	21.42	21.11	21.42	21.24	1,800
September 08, 2025	21.23	21.45	21.14	21.46	21.23	9,084
September 05, 2025	21.19	21.22	21.22	21.28	21.19	4,299
September 04, 2025	21.04	21.08	21.08	21.09	21.04	1,455
September 03, 2025	20.93	21.04	21.04	21.05	20.93	962
September 02, 2025	21.02	21.09	21.09	21.09	21	670
August 29, 2025	21	20.98	20.98	21.05	20.96	3,896
August 28, 2025	20.96	21.07	21.07	21.07	20.96	2,084
August 27, 2025	20.88	20.99	20.99	21	20.88	2,403
August 26, 2025	21.11	21.1	21.1	21.11	21	9,549
August 25, 2025	21.18	21.12	21.12	21.18	21.02	5,400
August 22, 2025	20.96	21.08	21.08	21.15	20.96	1,213
August 21, 2025	20.94	21.04	21.04	21.04	20.94	481
August 20, 2025	21.05	21.05	21.05	21.1	21.05	1,243
August 19, 2025	20.95	21.02	21.02	21.06	20.95	888
August 18, 2025	20.94	21.01	21.01	21.03	20.94	3,038
August 15, 2025	21.01	20.93	20.93	21.16	20.9	11,170
August 14, 2025	21	21.07	21.07	21.09	20.97	5,272
August 13, 2025	20.95	21.16	21.16	21.34	20.93	11,990
August 12, 2025	20.8	20.9	20.9	20.9	20.8	4,920
August 11, 2025	20.81	20.86	20.86	20.92	20.8	6,351
August 08, 2025	20.75	20.79	20.79	20.79	20.7	5,435
August 07, 2025	20.77	20.81	20.81	20.81	20.77	3,101
August 06, 2025	20.89	20.8	20.8	20.89	20.8	4,352
August 05, 2025	20.85	20.81	20.81	20.87	20.81	1,951
August 04, 2025	20.85	20.81	20.81	20.92	20.8	4,101
August 01, 2025	20.63	20.82	20.82	20.85	20.63	7,579
July 31, 2025	20.66	20.58	20.58	20.83	20.58	6,157
July 30, 2025	20.66	20.63	20.63	20.85	20.62	3,845
July 29, 2025	20.7	20.75	20.75	20.84	20.67	2,822
July 28, 2025	20.66	20.68	20.68	20.75	20.66	1,944
July 25, 2025	20.86	20.74	20.74	20.87	20.64	5,805
July 24, 2025	20.69	20.85	20.85	20.85	20.69	6,730
July 23, 2025	20.8	20.82	20.82	20.88	20.7	6,846
July 22, 2025	20.81	20.78	20.78	20.92	20.78	873
July 21, 2025	20.71	20.74	20.74	21.12	20.68	25,632
July 18, 2025	20.74	20.72	20.72	20.8	20.66	3,523
July 17, 2025	20.58	20.65	20.65	20.73	20.48	9,414
July 16, 2025	20.69	20.62	20.62	20.8	20.53	9,487
July 15, 2025	20.81	20.64	20.64	20.81	20.6	3,128
July 14, 2025	20.69	20.66	20.66	20.72	20.57	5,055
July 11, 2025	20.77	20.77	20.77	20.78	20.72	3,796
July 10, 2025	20.77	20.8	20.8	20.82	20.77	3,592
July 09, 2025	20.69	20.76	20.76	20.76	20.66	4,144
July 08, 2025	20.64	20.69	20.69	20.69	20.62	1,488
July 07, 2025	20.7	20.69	20.69	20.75	20.6	12,548
July 03, 2025	20.71	20.73	20.73	20.75	20.71	1,976

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