The Gabelli Equity Trust Inc. (GAB)
5.7251
+0.0551 (0.97%)
NYSE · Last Trade: May 1st, 1:11 PM EDT
Historical Prices For The Gabelli Equity Trust Inc. (GAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 5.57 | 5.69 | 5.57 | 5.67 | 1,075,076 | 5.67 |
| 4/29/2026 | 5.61 | 5.63 | 5.49 | 5.55 | 2,627,457 | 5.55 |
| 4/28/2026 | 5.71 | 5.75 | 5.62 | 5.63 | 1,439,139 | 5.63 |
| 4/27/2026 | 5.61 | 5.71 | 5.61 | 5.71 | 834,182 | 5.71 |
| 4/24/2026 | 5.60 | 5.65 | 5.56 | 5.61 | 844,352 | 5.61 |
| 4/23/2026 | 5.60 | 5.61 | 5.54 | 5.56 | 979,273 | 5.56 |
| 4/22/2026 | 5.65 | 5.67 | 5.55 | 5.58 | 1,295,875 | 5.58 |
| 4/21/2026 | 5.70 | 5.70 | 5.59 | 5.63 | 1,102,341 | 5.63 |
| 4/20/2026 | 5.80 | 5.80 | 5.67 | 5.70 | 1,102,696 | 5.70 |
| 4/17/2026 | 5.79 | 5.88 | 5.78 | 5.79 | 973,295 | 5.79 |
| 4/16/2026 | 5.66 | 5.82 | 5.64 | 5.79 | 1,460,100 | 5.79 |
| 4/15/2026 | 5.66 | 5.68 | 5.64 | 5.66 | 843,852 | 5.66 |
| 4/14/2026 | 5.63 | 5.69 | 5.63 | 5.66 | 871,986 | 5.66 |
| 4/13/2026 | 5.59 | 5.65 | 5.55 | 5.64 | 916,197 | 5.64 |
| 4/10/2026 | 5.61 | 5.62 | 5.57 | 5.59 | 693,391 | 5.59 |
| 4/09/2026 | 5.57 | 5.59 | 5.54 | 5.58 | 1,316,930 | 5.58 |
| 4/08/2026 | 5.49 | 5.63 | 5.47 | 5.59 | 1,529,249 | 5.59 |
| 4/07/2026 | 5.35 | 5.39 | 5.32 | 5.37 | 951,982 | 5.37 |
| 4/06/2026 | 5.35 | 5.40 | 5.31 | 5.39 | 1,252,673 | 5.39 |
| 4/02/2026 | 5.36 | 5.44 | 5.32 | 5.34 | 1,623,983 | 5.34 |
| 4/01/2026 | 5.39 | 5.44 | 5.28 | 5.42 | 3,137,455 | 5.42 |
| 3/31/2026 | 5.56 | 5.60 | 5.53 | 5.60 | 745,798 | 5.60 |
| 3/30/2026 | 5.56 | 5.61 | 5.48 | 5.48 | 957,023 | 5.48 |
| 3/27/2026 | 5.53 | 5.54 | 5.48 | 5.51 | 1,038,224 | 5.51 |
| 3/26/2026 | 5.53 | 5.60 | 5.49 | 5.51 | 924,079 | 5.51 |
| 3/25/2026 | 5.70 | 5.73 | 5.57 | 5.57 | 726,318 | 5.57 |
| 3/24/2026 | 5.60 | 5.70 | 5.57 | 5.66 | 1,936,220 | 5.66 |
| 3/23/2026 | 5.53 | 5.70 | 5.53 | 5.60 | 2,018,973 | 5.60 |
| 3/20/2026 | 5.50 | 5.53 | 5.50 | 5.52 | 1,106,967 | 5.52 |
| 3/19/2026 | 5.50 | 5.54 | 5.48 | 5.54 | 1,477,035 | 5.54 |
| 3/18/2026 | 5.52 | 5.58 | 5.51 | 5.51 | 893,054 | 5.51 |
| 3/17/2026 | 5.53 | 5.58 | 5.53 | 5.53 | 1,402,091 | 5.53 |
| 3/16/2026 | 5.67 | 5.73 | 5.64 | 5.68 | 1,036,937 | 5.53 |
| 3/13/2026 | 5.70 | 5.71 | 5.59 | 5.62 | 1,194,199 | 5.47 |
| 3/12/2026 | 5.68 | 5.74 | 5.63 | 5.69 | 922,996 | 5.54 |
| 3/11/2026 | 5.84 | 5.84 | 5.71 | 5.74 | 900,879 | 5.59 |
| 3/10/2026 | 5.77 | 5.89 | 5.77 | 5.80 | 891,242 | 5.65 |
| 3/09/2026 | 5.84 | 5.84 | 5.71 | 5.77 | 1,135,706 | 5.62 |
| 3/06/2026 | 5.90 | 5.90 | 5.83 | 5.86 | 766,094 | 5.71 |
| 3/05/2026 | 6.04 | 6.04 | 5.88 | 5.94 | 1,274,320 | 5.78 |
| 3/04/2026 | 6.04 | 6.04 | 5.99 | 6.04 | 637,779 | 5.88 |
| 3/03/2026 | 5.99 | 6.02 | 5.93 | 5.99 | 1,140,117 | 5.83 |
| 3/02/2026 | 6.08 | 6.10 | 5.96 | 6.04 | 2,315,288 | 5.88 |
| 2/27/2026 | 6.20 | 6.22 | 6.16 | 6.18 | 2,793,933 | 5.96 |
| 2/26/2026 | 6.24 | 6.24 | 6.11 | 6.23 | 4,379,665 | 6.01 |
| 2/25/2026 | 6.25 | 6.27 | 6.20 | 6.24 | 1,206,799 | 6.02 |
| 2/24/2026 | 6.19 | 6.24 | 6.17 | 6.23 | 2,188,897 | 6.01 |
| 2/23/2026 | 6.19 | 6.22 | 6.13 | 6.17 | 1,788,310 | 5.95 |
| 2/20/2026 | 6.23 | 6.24 | 6.15 | 6.17 | 1,208,567 | 5.95 |
| 2/19/2026 | 6.21 | 6.25 | 6.20 | 6.20 | 5,459,896 | 5.98 |
| 2/18/2026 | 6.33 | 6.33 | 6.19 | 6.24 | 2,031,830 | 6.02 |
| 2/17/2026 | 6.31 | 6.36 | 6.28 | 6.36 | 577,571 | 6.13 |
| 2/13/2026 | 6.28 | 6.37 | 6.25 | 6.30 | 484,575 | 6.07 |
| 2/12/2026 | 6.30 | 6.34 | 6.28 | 6.28 | 677,410 | 6.05 |
| 2/11/2026 | 6.32 | 6.34 | 6.30 | 6.33 | 449,829 | 6.10 |
| 2/10/2026 | 6.30 | 6.32 | 6.27 | 6.29 | 408,920 | 6.06 |
| 2/09/2026 | 6.22 | 6.29 | 6.18 | 6.27 | 670,586 | 6.04 |
| 2/06/2026 | 6.13 | 6.25 | 6.13 | 6.23 | 576,094 | 6.01 |
| 2/05/2026 | 6.14 | 6.16 | 6.09 | 6.10 | 484,348 | 5.88 |
| 2/04/2026 | 6.15 | 6.19 | 6.10 | 6.15 | 604,778 | 5.93 |
| 2/03/2026 | 6.12 | 6.16 | 6.11 | 6.16 | 391,709 | 5.94 |
| 2/02/2026 | 6.07 | 6.14 | 6.02 | 6.14 | 408,994 | 5.92 |