The Gabelli Equity Trust Inc. (GAB)
6.1400
-0.0200 (-0.32%)
NYSE · Last Trade: Sep 5th, 10:40 PM EDT
Historical Prices For The Gabelli Equity Trust Inc. (GAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 6.15 | 6.17 | 6.11 | 6.14 | 408,579 | 6.14 |
| 9/04/2025 | 6.11 | 6.17 | 6.10 | 6.16 | 343,545 | 6.16 |
| 9/03/2025 | 6.10 | 6.13 | 6.07 | 6.11 | 500,565 | 6.11 |
| 9/02/2025 | 6.05 | 6.12 | 6.02 | 6.10 | 578,518 | 6.10 |
| 8/29/2025 | 6.05 | 6.11 | 6.04 | 6.11 | 591,011 | 6.11 |
| 8/28/2025 | 6.05 | 6.07 | 6.04 | 6.04 | 419,277 | 6.04 |
| 8/27/2025 | 6.03 | 6.04 | 6.01 | 6.04 | 259,127 | 6.04 |
| 8/26/2025 | 6.00 | 6.04 | 5.99 | 6.03 | 366,357 | 6.03 |
| 8/25/2025 | 5.98 | 6.02 | 5.98 | 6.00 | 256,297 | 6.00 |
| 8/22/2025 | 5.96 | 6.04 | 5.95 | 6.00 | 673,068 | 6.00 |
| 8/21/2025 | 5.95 | 5.97 | 5.93 | 5.94 | 385,692 | 5.94 |
| 8/20/2025 | 6.00 | 6.00 | 5.96 | 5.99 | 188,698 | 5.99 |
| 8/19/2025 | 5.98 | 6.00 | 5.95 | 6.00 | 290,104 | 6.00 |
| 8/18/2025 | 5.97 | 5.98 | 5.96 | 5.98 | 251,584 | 5.98 |
| 8/15/2025 | 5.99 | 5.99 | 5.94 | 5.96 | 262,592 | 5.96 |
| 8/14/2025 | 5.97 | 6.01 | 5.97 | 5.99 | 317,911 | 5.99 |
| 8/13/2025 | 5.96 | 6.01 | 5.95 | 5.98 | 358,013 | 5.98 |
| 8/12/2025 | 5.89 | 5.95 | 5.88 | 5.95 | 343,079 | 5.95 |
| 8/11/2025 | 5.90 | 5.93 | 5.88 | 5.89 | 266,612 | 5.89 |
| 8/08/2025 | 5.91 | 5.93 | 5.90 | 5.90 | 267,208 | 5.90 |
| 8/07/2025 | 5.90 | 5.96 | 5.89 | 5.93 | 385,100 | 5.93 |
| 8/06/2025 | 5.88 | 5.89 | 5.86 | 5.89 | 222,622 | 5.89 |
| 8/05/2025 | 5.88 | 5.89 | 5.83 | 5.86 | 404,514 | 5.86 |
| 8/04/2025 | 5.83 | 5.88 | 5.83 | 5.88 | 234,537 | 5.88 |
| 8/01/2025 | 5.81 | 5.82 | 5.75 | 5.82 | 375,400 | 5.82 |
| 7/31/2025 | 5.88 | 5.89 | 5.82 | 5.82 | 415,621 | 5.82 |
| 7/30/2025 | 5.90 | 5.91 | 5.84 | 5.86 | 278,249 | 5.86 |
| 7/29/2025 | 5.95 | 5.95 | 5.90 | 5.90 | 271,651 | 5.90 |
| 7/28/2025 | 5.93 | 5.94 | 5.91 | 5.92 | 618,356 | 5.92 |
| 7/25/2025 | 5.95 | 5.96 | 5.92 | 5.96 | 337,083 | 5.96 |
| 7/24/2025 | 5.92 | 5.97 | 5.92 | 5.94 | 442,513 | 5.94 |
| 7/23/2025 | 5.95 | 5.95 | 5.92 | 5.92 | 521,428 | 5.92 |
| 7/22/2025 | 5.88 | 5.93 | 5.87 | 5.93 | 324,103 | 5.93 |
| 7/21/2025 | 5.94 | 5.94 | 5.88 | 5.89 | 368,271 | 5.89 |
| 7/18/2025 | 5.90 | 5.94 | 5.84 | 5.91 | 584,913 | 5.91 |
| 7/17/2025 | 5.83 | 5.89 | 5.83 | 5.89 | 247,019 | 5.89 |
| 7/16/2025 | 5.83 | 5.88 | 5.78 | 5.85 | 320,246 | 5.85 |
| 7/15/2025 | 5.89 | 5.90 | 5.80 | 5.81 | 629,662 | 5.81 |
| 7/14/2025 | 5.91 | 5.91 | 5.86 | 5.89 | 337,060 | 5.89 |
| 7/11/2025 | 5.90 | 5.92 | 5.90 | 5.90 | 256,228 | 5.90 |
| 7/10/2025 | 5.91 | 5.95 | 5.89 | 5.92 | 264,974 | 5.92 |
| 7/09/2025 | 5.90 | 5.91 | 5.87 | 5.91 | 296,668 | 5.91 |
| 7/08/2025 | 5.89 | 5.90 | 5.86 | 5.88 | 325,116 | 5.88 |
| 7/07/2025 | 5.91 | 5.92 | 5.85 | 5.88 | 506,376 | 5.88 |
| 7/03/2025 | 5.89 | 5.93 | 5.88 | 5.93 | 501,039 | 5.93 |
| 7/02/2025 | 5.86 | 5.90 | 5.84 | 5.90 | 537,043 | 5.90 |
| 7/01/2025 | 5.79 | 5.88 | 5.79 | 5.86 | 491,126 | 5.86 |
| 6/30/2025 | 5.77 | 5.82 | 5.76 | 5.82 | 583,404 | 5.82 |
| 6/27/2025 | 5.77 | 5.81 | 5.75 | 5.78 | 401,333 | 5.78 |
| 6/26/2025 | 5.75 | 5.78 | 5.74 | 5.75 | 392,275 | 5.75 |
| 6/25/2025 | 5.75 | 5.76 | 5.72 | 5.73 | 298,783 | 5.73 |
| 6/24/2025 | 5.78 | 5.79 | 5.72 | 5.72 | 508,484 | 5.72 |
| 6/23/2025 | 5.74 | 5.79 | 5.71 | 5.76 | 1,806,153 | 5.76 |
| 6/20/2025 | 5.65 | 5.70 | 5.63 | 5.70 | 1,273,182 | 5.70 |
| 6/18/2025 | 5.57 | 5.64 | 5.55 | 5.62 | 554,818 | 5.62 |
| 6/17/2025 | 5.61 | 5.62 | 5.57 | 5.57 | 574,756 | 5.57 |
| 6/16/2025 | 5.61 | 5.63 | 5.59 | 5.61 | 540,343 | 5.61 |
| 6/13/2025 | 5.69 | 5.71 | 5.57 | 5.57 | 1,226,941 | 5.57 |
| 6/12/2025 | 5.86 | 5.90 | 5.83 | 5.86 | 664,179 | 5.71 |
| 6/11/2025 | 5.88 | 5.90 | 5.86 | 5.86 | 368,310 | 5.71 |
| 6/10/2025 | 5.85 | 5.87 | 5.83 | 5.87 | 583,943 | 5.72 |
| 6/09/2025 | 5.80 | 5.85 | 5.79 | 5.83 | 549,406 | 5.68 |
| 6/06/2025 | 5.78 | 5.83 | 5.78 | 5.79 | 402,341 | 5.64 |