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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.61	20.69	20.69	20.7	20.58	6,459
July 01, 2025	20.56	20.68	20.68	20.68	20.55	4,144
June 30, 2025	20.55	20.53	20.53	20.56	20.48	18,667
June 27, 2025	20.61	20.54	20.54	20.61	20.5	2,391
June 26, 2025	20.65	20.54	20.54	20.65	20.49	26,682
June 25, 2025	20.6	20.55	20.55	20.62	20.48	20,642
June 24, 2025	20.53	20.57	20.57	20.61	20.49	40,473
June 23, 2025	20.7	20.59	20.59	20.7	20.54	5,311
June 20, 2025	20.7	20.65	20.65	20.76	20.53	3,379
June 18, 2025	20.75	20.56	20.56	20.96	20.5	8,838
June 17, 2025	20.88	20.95	20.64	20.96	20.88	1,752
June 16, 2025	20.8	20.82	20.51	20.9	20.57	15,838
June 13, 2025	20.87	20.77	20.46	20.92	20.74	9,205
June 12, 2025	20.95	20.93	20.62	20.97	20.91	3,748
June 11, 2025	20.95	20.89	20.58	20.97	20.83	4,098
June 10, 2025	20.84	20.87	20.56	20.95	20.82	11,848
June 09, 2025	20.88	20.82	20.51	20.88	20.82	4,374
June 06, 2025	20.81	20.88	20.88	20.91	20.81	1,608
June 05, 2025	20.95	20.86	20.86	20.95	20.81	3,264
June 04, 2025	20.8	20.8	20.8	20.8	20.78	39,644
June 03, 2025	20.87	20.73	20.73	20.87	20.72	11,056
June 02, 2025	20.84	20.83	20.83	20.84	20.7	6,756
May 30, 2025	20.89	20.9	20.9	20.9	20.86	1,275
May 29, 2025	20.84	20.84	20.84	20.84	20.84	174
May 28, 2025	20.94	20.9	20.9	20.99	20.88	4,264
May 27, 2025	21	20.94	20.94	21	20.88	5,841
May 23, 2025	20.81	20.89	20.89	20.93	20.81	3,396
May 22, 2025	20.8	20.83	20.83	20.9	20.7	5,500

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