Gabelli Equity Trust, Inc. (The) Common Stock (GAB)
5.2400
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:15 AM EDT
Historical Prices For Gabelli Equity Trust, Inc. (The) Common Stock (GAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 5.24 | 5.28 | 5.22 | 5.24 | 1,082,731 | 5.24 |
| 9/29/2026 | 5.31 | 5.35 | 5.21 | 5.25 | 915,802 | 5.25 |
| 9/28/2026 | 5.30 | 5.37 | 5.27 | 5.30 | 1,508,345 | 5.30 |
| 9/25/2026 | 5.28 | 5.37 | 5.28 | 5.32 | 1,369,920 | 5.32 |
| 9/24/2026 | 5.34 | 5.36 | 5.25 | 5.27 | 2,301,156 | 5.27 |
| 9/23/2026 | 5.44 | 5.49 | 5.32 | 5.32 | 2,804,971 | 5.32 |
| 9/22/2026 | 5.47 | 5.47 | 5.43 | 5.43 | 1,957,295 | 5.43 |
| 9/21/2026 | 5.41 | 5.44 | 5.38 | 5.44 | 1,138,822 | 5.44 |
| 9/18/2026 | 5.39 | 5.41 | 5.33 | 5.41 | 702,685 | 5.41 |
| 9/17/2026 | 5.35 | 5.38 | 5.31 | 5.37 | 1,140,526 | 5.37 |
| 9/16/2026 | 5.40 | 5.40 | 5.27 | 5.29 | 1,310,503 | 5.29 |
| 9/15/2026 | 5.56 | 5.58 | 5.50 | 5.50 | 1,142,862 | 5.35 |
| 9/14/2026 | 5.58 | 5.61 | 5.53 | 5.53 | 907,417 | 5.38 |
| 9/11/2026 | 5.64 | 5.65 | 5.57 | 5.58 | 740,222 | 5.43 |
| 9/10/2026 | 5.63 | 5.66 | 5.58 | 5.59 | 697,986 | 5.44 |
| 9/09/2026 | 5.68 | 5.71 | 5.62 | 5.66 | 594,336 | 5.51 |
| 9/08/2026 | 5.67 | 5.71 | 5.64 | 5.68 | 622,556 | 5.53 |
| 9/04/2026 | 5.70 | 5.71 | 5.66 | 5.67 | 500,053 | 5.52 |
| 9/03/2026 | 5.68 | 5.71 | 5.68 | 5.69 | 433,731 | 5.53 |
| 9/02/2026 | 5.63 | 5.67 | 5.63 | 5.66 | 593,813 | 5.51 |
| 9/01/2026 | 5.64 | 5.64 | 5.62 | 5.62 | 771,460 | 5.47 |
| 8/31/2026 | 5.68 | 5.69 | 5.64 | 5.67 | 611,606 | 5.52 |
| 8/28/2026 | 5.73 | 5.73 | 5.65 | 5.66 | 619,729 | 5.51 |
| 8/27/2026 | 5.72 | 5.72 | 5.68 | 5.71 | 587,474 | 5.55 |
| 8/26/2026 | 5.70 | 5.74 | 5.68 | 5.69 | 427,791 | 5.53 |
| 8/25/2026 | 5.71 | 5.73 | 5.68 | 5.71 | 468,439 | 5.55 |
| 8/24/2026 | 5.65 | 5.68 | 5.64 | 5.68 | 691,932 | 5.53 |
| 8/21/2026 | 5.66 | 5.67 | 5.63 | 5.65 | 650,637 | 5.50 |
| 8/20/2026 | 5.70 | 5.71 | 5.61 | 5.61 | 903,682 | 5.46 |
| 8/19/2026 | 5.74 | 5.77 | 5.71 | 5.72 | 411,446 | 5.56 |
| 8/18/2026 | 5.77 | 5.77 | 5.71 | 5.71 | 502,022 | 5.55 |
| 8/17/2026 | 5.81 | 5.82 | 5.74 | 5.75 | 729,394 | 5.59 |
| 8/14/2026 | 5.80 | 5.82 | 5.79 | 5.80 | 759,924 | 5.64 |
| 8/13/2026 | 5.84 | 5.86 | 5.79 | 5.82 | 694,641 | 5.66 |
| 8/12/2026 | 5.79 | 5.83 | 5.76 | 5.82 | 580,602 | 5.66 |
| 8/11/2026 | 5.76 | 5.78 | 5.74 | 5.77 | 545,940 | 5.61 |
| 8/10/2026 | 5.74 | 5.76 | 5.71 | 5.74 | 627,360 | 5.58 |
| 8/07/2026 | 5.71 | 5.77 | 5.69 | 5.74 | 1,132,102 | 5.58 |
| 8/06/2026 | 5.73 | 5.74 | 5.66 | 5.66 | 777,922 | 5.51 |
| 8/05/2026 | 5.73 | 5.77 | 5.70 | 5.71 | 747,510 | 5.55 |
| 8/04/2026 | 5.68 | 5.73 | 5.68 | 5.73 | 944,330 | 5.57 |
| 8/03/2026 | 5.62 | 5.72 | 5.62 | 5.68 | 758,899 | 5.53 |
| 7/31/2026 | 5.67 | 5.69 | 5.59 | 5.61 | 530,318 | 5.46 |
| 7/30/2026 | 5.62 | 5.67 | 5.58 | 5.65 | 591,874 | 5.50 |
| 7/29/2026 | 5.67 | 5.68 | 5.56 | 5.57 | 529,931 | 5.42 |
| 7/28/2026 | 5.65 | 5.69 | 5.64 | 5.65 | 612,098 | 5.50 |
| 7/27/2026 | 5.61 | 5.65 | 5.59 | 5.62 | 452,056 | 5.47 |
| 7/24/2026 | 5.55 | 5.59 | 5.52 | 5.58 | 643,628 | 5.43 |
| 7/23/2026 | 5.58 | 5.60 | 5.50 | 5.52 | 874,719 | 5.37 |
| 7/22/2026 | 5.63 | 5.65 | 5.56 | 5.60 | 639,533 | 5.45 |
| 7/21/2026 | 5.62 | 5.68 | 5.59 | 5.63 | 762,239 | 5.48 |
| 7/20/2026 | 5.65 | 5.66 | 5.57 | 5.60 | 791,087 | 5.45 |
| 7/17/2026 | 5.71 | 5.71 | 5.62 | 5.63 | 3,106,986 | 5.48 |
| 7/16/2026 | 5.71 | 5.74 | 5.70 | 5.72 | 1,174,292 | 5.56 |
| 7/15/2026 | 5.69 | 5.72 | 5.67 | 5.70 | 968,259 | 5.54 |
| 7/14/2026 | 5.66 | 5.72 | 5.65 | 5.66 | 911,896 | 5.51 |
| 7/13/2026 | 5.65 | 5.72 | 5.65 | 5.67 | 940,996 | 5.52 |
| 7/10/2026 | 5.69 | 5.73 | 5.64 | 5.64 | 710,945 | 5.49 |
| 7/09/2026 | 5.64 | 5.67 | 5.62 | 5.67 | 721,346 | 5.52 |
| 7/08/2026 | 5.66 | 5.67 | 5.58 | 5.67 | 492,865 | 5.52 |
| 7/07/2026 | 5.72 | 5.73 | 5.64 | 5.64 | 445,722 | 5.49 |
| 7/06/2026 | 5.70 | 5.76 | 5.69 | 5.72 | 703,770 | 5.56 |
| 7/02/2026 | 5.67 | 5.70 | 5.64 | 5.67 | 789,372 | 5.52 |
| 7/01/2026 | 5.63 | 5.71 | 5.62 | 5.63 | 762,356 | 5.48 |