The Gabelli Equity Trust Inc. (GAB)
6.1200
-0.0300 (-0.49%)
NYSE · Last Trade: Oct 2nd, 12:41 PM EDT
Historical Prices For The Gabelli Equity Trust Inc. (GAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 6.10 | 6.15 | 6.10 | 6.15 | 236,682 | 6.15 |
| 9/30/2025 | 6.11 | 6.13 | 6.07 | 6.09 | 479,982 | 6.09 |
| 9/29/2025 | 6.15 | 6.16 | 6.08 | 6.11 | 649,693 | 6.11 |
| 9/26/2025 | 6.13 | 6.17 | 6.11 | 6.13 | 521,802 | 6.13 |
| 9/25/2025 | 6.17 | 6.19 | 6.09 | 6.10 | 523,474 | 6.10 |
| 9/24/2025 | 6.24 | 6.25 | 6.17 | 6.18 | 483,451 | 6.18 |
| 9/23/2025 | 6.21 | 6.27 | 6.20 | 6.24 | 1,524,667 | 6.24 |
| 9/22/2025 | 6.08 | 6.22 | 6.08 | 6.19 | 1,362,077 | 6.19 |
| 9/19/2025 | 6.12 | 6.12 | 6.07 | 6.09 | 553,020 | 6.09 |
| 9/18/2025 | 6.11 | 6.11 | 6.06 | 6.09 | 469,151 | 6.09 |
| 9/17/2025 | 6.10 | 6.11 | 6.05 | 6.08 | 566,424 | 6.08 |
| 9/16/2025 | 6.17 | 6.18 | 6.06 | 6.07 | 941,913 | 6.07 |
| 9/15/2025 | 6.23 | 6.32 | 6.22 | 6.32 | 791,600 | 6.17 |
| 9/12/2025 | 6.27 | 6.32 | 6.25 | 6.29 | 578,578 | 6.14 |
| 9/11/2025 | 6.19 | 6.27 | 6.18 | 6.27 | 501,066 | 6.12 |
| 9/10/2025 | 6.16 | 6.19 | 6.16 | 6.16 | 471,038 | 6.01 |
| 9/09/2025 | 6.15 | 6.19 | 6.14 | 6.16 | 394,310 | 6.01 |
| 9/08/2025 | 6.17 | 6.17 | 6.15 | 6.15 | 307,239 | 6.00 |
| 9/05/2025 | 6.15 | 6.17 | 6.11 | 6.14 | 408,579 | 5.99 |
| 9/04/2025 | 6.11 | 6.17 | 6.10 | 6.16 | 343,545 | 6.01 |
| 9/03/2025 | 6.10 | 6.13 | 6.07 | 6.11 | 500,565 | 5.96 |
| 9/02/2025 | 6.05 | 6.12 | 6.02 | 6.10 | 578,518 | 5.96 |
| 8/29/2025 | 6.05 | 6.11 | 6.04 | 6.11 | 591,011 | 5.96 |
| 8/28/2025 | 6.05 | 6.07 | 6.04 | 6.04 | 419,277 | 5.90 |
| 8/27/2025 | 6.03 | 6.04 | 6.01 | 6.04 | 259,127 | 5.90 |
| 8/26/2025 | 6.00 | 6.04 | 5.99 | 6.03 | 366,357 | 5.89 |
| 8/25/2025 | 5.98 | 6.02 | 5.98 | 6.00 | 256,297 | 5.86 |
| 8/22/2025 | 5.96 | 6.04 | 5.95 | 6.00 | 673,068 | 5.86 |
| 8/21/2025 | 5.95 | 5.97 | 5.93 | 5.94 | 385,692 | 5.80 |
| 8/20/2025 | 6.00 | 6.00 | 5.96 | 5.99 | 188,698 | 5.85 |
| 8/19/2025 | 5.98 | 6.00 | 5.95 | 6.00 | 290,104 | 5.86 |
| 8/18/2025 | 5.97 | 5.98 | 5.96 | 5.98 | 251,584 | 5.84 |
| 8/15/2025 | 5.99 | 5.99 | 5.94 | 5.96 | 262,592 | 5.82 |
| 8/14/2025 | 5.97 | 6.01 | 5.97 | 5.99 | 317,911 | 5.85 |
| 8/13/2025 | 5.96 | 6.01 | 5.95 | 5.98 | 358,013 | 5.84 |
| 8/12/2025 | 5.89 | 5.95 | 5.88 | 5.95 | 343,079 | 5.81 |
| 8/11/2025 | 5.90 | 5.93 | 5.88 | 5.89 | 266,612 | 5.75 |
| 8/08/2025 | 5.91 | 5.93 | 5.90 | 5.90 | 267,208 | 5.76 |
| 8/07/2025 | 5.90 | 5.96 | 5.89 | 5.93 | 385,100 | 5.79 |
| 8/06/2025 | 5.88 | 5.89 | 5.86 | 5.89 | 222,622 | 5.75 |
| 8/05/2025 | 5.88 | 5.89 | 5.83 | 5.86 | 404,514 | 5.72 |
| 8/04/2025 | 5.83 | 5.88 | 5.83 | 5.88 | 234,537 | 5.74 |
| 8/01/2025 | 5.81 | 5.82 | 5.75 | 5.82 | 375,400 | 5.68 |
| 7/31/2025 | 5.88 | 5.89 | 5.82 | 5.82 | 415,621 | 5.68 |
| 7/30/2025 | 5.90 | 5.91 | 5.84 | 5.86 | 278,249 | 5.72 |
| 7/29/2025 | 5.95 | 5.95 | 5.90 | 5.90 | 271,651 | 5.76 |
| 7/28/2025 | 5.93 | 5.94 | 5.91 | 5.92 | 618,356 | 5.78 |
| 7/25/2025 | 5.95 | 5.96 | 5.92 | 5.96 | 337,083 | 5.82 |
| 7/24/2025 | 5.92 | 5.97 | 5.92 | 5.94 | 442,513 | 5.80 |
| 7/23/2025 | 5.95 | 5.95 | 5.92 | 5.92 | 521,428 | 5.78 |
| 7/22/2025 | 5.88 | 5.93 | 5.87 | 5.93 | 324,103 | 5.79 |
| 7/21/2025 | 5.94 | 5.94 | 5.88 | 5.89 | 368,271 | 5.75 |
| 7/18/2025 | 5.90 | 5.94 | 5.84 | 5.91 | 584,913 | 5.77 |
| 7/17/2025 | 5.83 | 5.89 | 5.83 | 5.89 | 247,019 | 5.75 |
| 7/16/2025 | 5.83 | 5.88 | 5.78 | 5.85 | 320,246 | 5.71 |
| 7/15/2025 | 5.89 | 5.90 | 5.80 | 5.81 | 629,662 | 5.67 |
| 7/14/2025 | 5.91 | 5.91 | 5.86 | 5.89 | 337,060 | 5.75 |
| 7/11/2025 | 5.90 | 5.92 | 5.90 | 5.90 | 256,228 | 5.76 |
| 7/10/2025 | 5.91 | 5.95 | 5.89 | 5.92 | 264,974 | 5.78 |
| 7/09/2025 | 5.90 | 5.91 | 5.87 | 5.91 | 296,668 | 5.77 |
| 7/08/2025 | 5.89 | 5.90 | 5.86 | 5.88 | 325,116 | 5.74 |
| 7/07/2025 | 5.91 | 5.92 | 5.85 | 5.88 | 506,376 | 5.74 |
| 7/03/2025 | 5.89 | 5.93 | 5.88 | 5.93 | 501,039 | 5.79 |
| 7/02/2025 | 5.86 | 5.90 | 5.84 | 5.90 | 537,043 | 5.76 |