The Gabelli Equity Trust Inc. (GAB)

Historical Prices For The Gabelli Equity Trust Inc. (GAB)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	6.05	6.07	6.03	6.07	333,922	6.07
10/23/2025	5.99	6.02	5.96	6.01	186,537	6.01
10/22/2025	6.00	6.02	5.95	5.98	407,166	5.98
10/21/2025	6.02	6.03	5.98	6.00	479,662	6.00
10/20/2025	5.97	6.02	5.95	6.02	388,157	6.02
10/17/2025	5.94	5.96	5.87	5.92	602,107	5.92
10/16/2025	6.01	6.02	5.90	5.92	517,936	5.92
10/15/2025	6.04	6.05	5.96	6.00	330,434	6.00
10/14/2025	5.90	6.03	5.89	5.99	303,878	5.99
10/13/2025	5.90	5.95	5.89	5.94	428,214	5.94
10/10/2025	6.02	6.02	5.86	5.86	923,372	5.86
10/09/2025	6.11	6.11	6.00	6.00	519,762	6.00
10/08/2025	6.09	6.10	6.06	6.08	327,772	6.08
10/07/2025	6.13	6.13	6.07	6.07	365,050	6.07
10/06/2025	6.16	6.17	6.10	6.10	422,966	6.10
10/03/2025	6.14	6.18	6.13	6.17	288,304	6.17
10/02/2025	6.15	6.15	6.11	6.15	224,161	6.15
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