The Gabelli Equity Trust Inc. (NY: GAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	5.770	5.810	5.760	5.770	740,544	+0.00(+0.00%)
Nov 26, 2024	5.760	5.770	5.710	5.770	495,085	+0.02(+0.35%)
Nov 25, 2024	5.720	5.780	5.720	5.750	801,838	+0.06(+1.05%)
Nov 22, 2024	5.610	5.700	5.590	5.690	535,128	+0.07(+1.25%)
Nov 21, 2024	5.590	5.630	5.570	5.620	512,098	+0.06(+1.08%)
Nov 20, 2024	5.590	5.590	5.530	5.560	585,732	+0.00(+0.00%)
Nov 19, 2024	5.520	5.560	5.510	5.560	367,785	+0.00(+0.00%)
Nov 18, 2024	5.500	5.573	5.480	5.560	459,947	+0.05(+0.91%)
Nov 15, 2024	5.510	5.530	5.480	5.510	608,327	+0.00(+0.00%)
Nov 14, 2024	5.580	5.590	5.500	5.510	427,426	-0.07(-1.25%)
Nov 13, 2024	5.570	5.600	5.550	5.580	338,575	+0.01(+0.18%)
Nov 12, 2024	5.610	5.630	5.551	5.570	470,663	-0.05(-0.89%)
Nov 11, 2024	5.580	5.620	5.580	5.620	653,485	+0.04(+0.72%)
Nov 08, 2024	5.560	5.580	5.550	5.580	432,263	+0.02(+0.36%)
Nov 07, 2024	5.570	5.590	5.545	5.560	727,827	+0.01(+0.18%)
Nov 06, 2024	5.550	5.600	5.530	5.550	1,146,722	+0.11(+2.02%)
Nov 05, 2024	5.380	5.440	5.370	5.440	370,717	+0.08(+1.49%)
Nov 04, 2024	5.400	5.400	5.330	5.360	928,436	-0.02(-0.37%)
Nov 01, 2024	5.410	5.430	5.360	5.380	829,981	+0.01(+0.19%)
Oct 31, 2024	5.430	5.440	5.370	5.370	693,849	-0.07(-1.29%)
Oct 30, 2024	5.430	5.455	5.420	5.440	320,351	+0.02(+0.37%)
Oct 29, 2024	5.400	5.420	5.360	5.420	278,434	+0.01(+0.18%)
Oct 28, 2024	5.400	5.420	5.400	5.410	234,556	+0.02(+0.37%)
Oct 25, 2024	5.460	5.490	5.380	5.390	532,176	-0.04(-0.74%)
Oct 24, 2024	5.440	5.450	5.371	5.430	414,308	+0.03(+0.56%)
Oct 23, 2024	5.460	5.480	5.400	5.400	404,399	-0.06(-1.10%)
Oct 22, 2024	5.460	5.476	5.440	5.460	389,535	-0.03(-0.55%)
Oct 21, 2024	5.500	5.510	5.440	5.490	735,584	-0.01(-0.18%)
Oct 18, 2024	5.470	5.500	5.430	5.500	563,842	+0.06(+1.10%)
Oct 17, 2024	5.500	5.500	5.430	5.440	338,858	-0.03(-0.55%)
Oct 16, 2024	5.480	5.489	5.450	5.470	350,378	+0.01(+0.18%)
Oct 15, 2024	5.480	5.480	5.430	5.460	475,160	-0.01(-0.18%)
Oct 14, 2024	5.450	5.470	5.430	5.470	360,424	+0.03(+0.55%)
Oct 11, 2024	5.400	5.470	5.400	5.440	411,474	+0.04(+0.74%)
Oct 10, 2024	5.430	5.440	5.380	5.400	328,940	-0.03(-0.55%)
Oct 09, 2024	5.390	5.430	5.380	5.430	473,568	+0.04(+0.74%)
Oct 08, 2024	5.420	5.420	5.370	5.390	572,592	+0.01(+0.19%)
Oct 07, 2024	5.440	5.440	5.350	5.380	441,987	-0.06(-1.10%)
Oct 04, 2024	5.440	5.440	5.400	5.440	318,582	+0.06(+1.12%)
Oct 03, 2024	5.470	5.480	5.370	5.380	604,472	-0.09(-1.65%)
Oct 02, 2024	5.460	5.470	5.430	5.470	309,988	+0.01(+0.18%)
Oct 01, 2024	5.500	5.500	5.420	5.460	584,119	-0.03(-0.55%)
Sep 30, 2024	5.470	5.490	5.430	5.490	756,951	+0.02(+0.37%)
Sep 27, 2024	5.440	5.480	5.430	5.470	441,469	+0.03(+0.55%)
Sep 26, 2024	5.480	5.490	5.420	5.440	741,182	-0.01(-0.18%)
Sep 25, 2024	5.480	5.480	5.410	5.450	582,774	-0.04(-0.73%)
Sep 24, 2024	5.570	5.570	5.475	5.490	483,495	-0.07(-1.26%)
Sep 23, 2024	5.570	5.580	5.510	5.560	2,080,645	+0.06(+1.09%)
Sep 20, 2024	5.480	5.500	5.440	5.500	862,484	+0.04(+0.73%)
Sep 19, 2024	5.450	5.470	5.420	5.460	722,549	+0.05(+0.92%)
Sep 18, 2024	5.390	5.455	5.370	5.410	501,256	+0.03(+0.56%)
Sep 17, 2024	5.360	5.400	5.351	5.380	547,472	+0.02(+0.37%)
Sep 16, 2024	5.330	5.400	5.300	5.360	1,372,561	+0.02(+0.37%)
Sep 13, 2024	5.369	5.389	5.330	5.340	1,251,936	-0.03(-0.54%)
Sep 12, 2024	5.350	5.379	5.340	5.369	753,976	+0.01(+0.18%)
Sep 11, 2024	5.369	5.369	5.296	5.359	577,670	-0.01(-0.18%)
Sep 10, 2024	5.398	5.408	5.350	5.369	669,692	-0.01(-0.18%)
Sep 09, 2024	5.311	5.379	5.311	5.379	511,271	+0.08(+1.47%)
Sep 06, 2024	5.398	5.398	5.282	5.301	436,706	-0.09(-1.62%)
Sep 05, 2024	5.418	5.423	5.359	5.389	557,287	-0.01(-0.18%)
Sep 04, 2024	5.359	5.398	5.350	5.398	627,280	+0.05(+0.91%)