The Gabelli Equity Trust Inc. (GAB)
5.6300
-0.0300 (-0.53%)
NYSE· Last Trade: Jul 1st, 7:56 PM EDT
Historical Prices For The Gabelli Equity Trust Inc. (GAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2026 | 5.63 | 5.71 | 5.62 | 5.63 | 762,356 | 5.63 |
| 6/30/2026 | 5.64 | 5.68 | 5.62 | 5.66 | 1,242,665 | 5.66 |
| 6/29/2026 | 5.64 | 5.69 | 5.60 | 5.69 | 837,240 | 5.69 |
| 6/26/2026 | 5.62 | 5.69 | 5.57 | 5.62 | 1,552,766 | 5.62 |
| 6/25/2026 | 5.55 | 5.65 | 5.55 | 5.65 | 1,474,514 | 5.65 |
| 6/24/2026 | 5.53 | 5.59 | 5.47 | 5.54 | 1,454,229 | 5.54 |
| 6/23/2026 | 5.55 | 5.61 | 5.51 | 5.53 | 1,923,877 | 5.53 |
| 6/22/2026 | 5.49 | 5.62 | 5.49 | 5.57 | 2,385,562 | 5.57 |
| 6/18/2026 | 5.47 | 5.49 | 5.42 | 5.49 | 829,560 | 5.49 |
| 6/17/2026 | 5.49 | 5.52 | 5.41 | 5.41 | 984,091 | 5.41 |
| 6/16/2026 | 5.58 | 5.58 | 5.47 | 5.49 | 1,438,242 | 5.49 |
| 6/15/2026 | 5.53 | 5.58 | 5.53 | 5.56 | 1,101,909 | 5.56 |
| 6/12/2026 | 5.64 | 5.67 | 5.62 | 5.65 | 977,421 | 5.50 |
| 6/11/2026 | 5.55 | 5.63 | 5.52 | 5.63 | 691,352 | 5.48 |
| 6/10/2026 | 5.54 | 5.62 | 5.50 | 5.56 | 954,300 | 5.41 |
| 6/09/2026 | 5.50 | 5.55 | 5.44 | 5.55 | 1,309,203 | 5.40 |
| 6/08/2026 | 5.57 | 5.58 | 5.45 | 5.49 | 1,535,269 | 5.34 |
| 6/05/2026 | 5.59 | 5.59 | 5.50 | 5.53 | 861,306 | 5.38 |
| 6/04/2026 | 5.62 | 5.63 | 5.57 | 5.60 | 1,272,614 | 5.45 |
| 6/03/2026 | 5.64 | 5.65 | 5.58 | 5.61 | 771,105 | 5.46 |
| 6/02/2026 | 5.60 | 5.63 | 5.58 | 5.62 | 970,635 | 5.47 |
| 6/01/2026 | 5.59 | 5.62 | 5.57 | 5.59 | 1,453,158 | 5.44 |
| 5/29/2026 | 5.64 | 5.67 | 5.60 | 5.61 | 1,022,406 | 5.46 |
| 5/28/2026 | 5.65 | 5.65 | 5.59 | 5.63 | 1,263,793 | 5.48 |
| 5/27/2026 | 5.65 | 5.66 | 5.61 | 5.64 | 853,353 | 5.49 |
| 5/26/2026 | 5.63 | 5.65 | 5.59 | 5.62 | 1,017,148 | 5.47 |
| 5/22/2026 | 5.60 | 5.61 | 5.55 | 5.56 | 1,057,068 | 5.41 |
| 5/21/2026 | 5.59 | 5.59 | 5.53 | 5.57 | 1,307,611 | 5.42 |
| 5/20/2026 | 5.54 | 5.59 | 5.54 | 5.55 | 1,116,348 | 5.40 |
| 5/19/2026 | 5.54 | 5.57 | 5.51 | 5.54 | 1,066,824 | 5.39 |
| 5/18/2026 | 5.55 | 5.58 | 5.51 | 5.57 | 1,476,674 | 5.42 |
| 5/15/2026 | 5.60 | 5.60 | 5.52 | 5.53 | 1,602,045 | 5.38 |
| 5/14/2026 | 5.60 | 5.63 | 5.58 | 5.60 | 1,142,495 | 5.45 |
| 5/13/2026 | 5.61 | 5.61 | 5.55 | 5.59 | 1,062,859 | 5.44 |
| 5/12/2026 | 5.63 | 5.63 | 5.54 | 5.58 | 1,217,189 | 5.43 |
| 5/11/2026 | 5.55 | 5.67 | 5.54 | 5.59 | 2,153,914 | 5.44 |
| 5/08/2026 | 5.65 | 5.70 | 5.65 | 5.67 | 869,158 | 5.52 |
| 5/07/2026 | 5.76 | 5.76 | 5.65 | 5.67 | 1,414,842 | 5.52 |
| 5/06/2026 | 5.71 | 5.76 | 5.69 | 5.75 | 1,187,671 | 5.60 |
| 5/05/2026 | 5.64 | 5.69 | 5.64 | 5.67 | 1,451,717 | 5.52 |
| 5/04/2026 | 5.71 | 5.71 | 5.62 | 5.62 | 1,192,919 | 5.47 |
| 5/01/2026 | 5.71 | 5.76 | 5.68 | 5.68 | 1,104,872 | 5.53 |
| 4/30/2026 | 5.57 | 5.69 | 5.57 | 5.67 | 1,075,076 | 5.52 |
| 4/29/2026 | 5.61 | 5.63 | 5.49 | 5.55 | 2,627,457 | 5.40 |
| 4/28/2026 | 5.71 | 5.75 | 5.62 | 5.63 | 1,439,139 | 5.48 |
| 4/27/2026 | 5.61 | 5.71 | 5.61 | 5.71 | 834,182 | 5.56 |
| 4/24/2026 | 5.60 | 5.65 | 5.56 | 5.61 | 844,352 | 5.46 |
| 4/23/2026 | 5.60 | 5.61 | 5.54 | 5.56 | 979,273 | 5.41 |
| 4/22/2026 | 5.65 | 5.67 | 5.55 | 5.58 | 1,295,875 | 5.43 |
| 4/21/2026 | 5.70 | 5.70 | 5.59 | 5.63 | 1,102,341 | 5.48 |
| 4/20/2026 | 5.80 | 5.80 | 5.67 | 5.70 | 1,102,696 | 5.55 |
| 4/17/2026 | 5.79 | 5.88 | 5.78 | 5.79 | 973,295 | 5.64 |
| 4/16/2026 | 5.66 | 5.82 | 5.64 | 5.79 | 1,460,100 | 5.64 |
| 4/15/2026 | 5.66 | 5.68 | 5.64 | 5.66 | 843,852 | 5.51 |
| 4/14/2026 | 5.63 | 5.69 | 5.63 | 5.66 | 871,986 | 5.51 |
| 4/13/2026 | 5.59 | 5.65 | 5.55 | 5.64 | 916,197 | 5.49 |
| 4/10/2026 | 5.61 | 5.62 | 5.57 | 5.59 | 693,391 | 5.44 |
| 4/09/2026 | 5.57 | 5.59 | 5.54 | 5.58 | 1,316,930 | 5.43 |
| 4/08/2026 | 5.49 | 5.63 | 5.47 | 5.59 | 1,529,249 | 5.44 |
| 4/07/2026 | 5.35 | 5.39 | 5.32 | 5.37 | 951,982 | 5.23 |
| 4/06/2026 | 5.35 | 5.40 | 5.31 | 5.39 | 1,252,673 | 5.25 |
| 4/02/2026 | 5.36 | 5.44 | 5.32 | 5.34 | 1,623,983 | 5.20 |