The Gabelli Equity Trust Inc. (GAB)
5.9000
+0.00 (0.00%)
NYSE · Last Trade: Jul 3rd, 8:22 AM EDT
Historical Prices For The Gabelli Equity Trust Inc. (GAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/05/2025 | 5.80 | 5.82 | 5.76 | 5.78 | 412,828 | 5.63 |
| 6/04/2025 | 5.80 | 5.80 | 5.78 | 5.78 | 279,415 | 5.63 |
| 6/03/2025 | 5.76 | 5.80 | 5.75 | 5.79 | 500,692 | 5.64 |
| 6/02/2025 | 5.76 | 5.77 | 5.71 | 5.77 | 383,686 | 5.62 |
| 5/30/2025 | 5.74 | 5.79 | 5.73 | 5.76 | 534,389 | 5.61 |
| 5/29/2025 | 5.76 | 5.78 | 5.73 | 5.77 | 420,700 | 5.62 |
| 5/28/2025 | 5.79 | 5.79 | 5.72 | 5.72 | 696,706 | 5.57 |
| 5/27/2025 | 5.76 | 5.80 | 5.76 | 5.79 | 483,413 | 5.64 |
| 5/23/2025 | 5.67 | 5.74 | 5.67 | 5.72 | 400,117 | 5.57 |
| 5/22/2025 | 5.70 | 5.74 | 5.68 | 5.70 | 428,286 | 5.55 |
| 5/21/2025 | 5.76 | 5.77 | 5.69 | 5.71 | 513,282 | 5.56 |
| 5/20/2025 | 5.77 | 5.78 | 5.74 | 5.77 | 370,252 | 5.62 |
| 5/19/2025 | 5.73 | 5.77 | 5.68 | 5.77 | 583,136 | 5.62 |
| 5/16/2025 | 5.77 | 5.78 | 5.73 | 5.75 | 620,091 | 5.60 |
| 5/15/2025 | 5.71 | 5.80 | 5.70 | 5.77 | 502,784 | 5.62 |
| 5/14/2025 | 5.75 | 5.75 | 5.70 | 5.71 | 294,497 | 5.56 |
| 5/13/2025 | 5.71 | 5.75 | 5.70 | 5.74 | 499,376 | 5.59 |
| 5/12/2025 | 5.72 | 5.73 | 5.65 | 5.73 | 605,503 | 5.58 |
| 5/09/2025 | 5.60 | 5.62 | 5.57 | 5.59 | 356,847 | 5.45 |
| 5/08/2025 | 5.58 | 5.63 | 5.55 | 5.57 | 420,303 | 5.43 |
| 5/07/2025 | 5.56 | 5.61 | 5.53 | 5.57 | 474,425 | 5.43 |
| 5/06/2025 | 5.53 | 5.57 | 5.49 | 5.55 | 292,615 | 5.41 |
| 5/05/2025 | 5.59 | 5.59 | 5.53 | 5.55 | 541,300 | 5.41 |
| 5/02/2025 | 5.53 | 5.63 | 5.53 | 5.61 | 450,366 | 5.47 |
| 5/01/2025 | 5.51 | 5.63 | 5.47 | 5.51 | 787,912 | 5.37 |
| 4/30/2025 | 5.44 | 5.50 | 5.39 | 5.48 | 338,279 | 5.34 |
| 4/29/2025 | 5.41 | 5.51 | 5.35 | 5.50 | 611,273 | 5.36 |
| 4/28/2025 | 5.37 | 5.46 | 5.37 | 5.43 | 533,649 | 5.29 |
| 4/25/2025 | 5.36 | 5.42 | 5.32 | 5.39 | 589,712 | 5.25 |
| 4/24/2025 | 5.30 | 5.40 | 5.30 | 5.36 | 441,419 | 5.22 |
| 4/23/2025 | 5.33 | 5.42 | 5.30 | 5.30 | 586,803 | 5.16 |
| 4/22/2025 | 5.20 | 5.32 | 5.20 | 5.27 | 256,772 | 5.14 |
| 4/21/2025 | 5.25 | 5.26 | 5.10 | 5.17 | 585,238 | 5.04 |
| 4/17/2025 | 5.26 | 5.34 | 5.22 | 5.27 | 640,063 | 5.14 |
| 4/16/2025 | 5.30 | 5.33 | 5.16 | 5.21 | 434,105 | 5.08 |
| 4/15/2025 | 5.30 | 5.35 | 5.27 | 5.32 | 456,580 | 5.18 |
| 4/14/2025 | 5.33 | 5.33 | 5.22 | 5.30 | 350,564 | 5.16 |
| 4/11/2025 | 5.16 | 5.33 | 5.13 | 5.23 | 426,270 | 5.10 |
| 4/10/2025 | 5.16 | 5.25 | 5.08 | 5.16 | 755,047 | 5.03 |
| 4/09/2025 | 4.96 | 5.39 | 4.93 | 5.33 | 1,053,959 | 5.19 |
| 4/08/2025 | 5.15 | 5.22 | 4.96 | 4.97 | 881,105 | 4.84 |
| 4/07/2025 | 4.85 | 5.09 | 4.50 | 5.00 | 1,777,107 | 4.87 |
| 4/04/2025 | 5.28 | 5.34 | 5.05 | 5.05 | 2,158,891 | 4.92 |
| 4/03/2025 | 5.39 | 5.43 | 5.33 | 5.36 | 1,051,247 | 5.22 |