5 DAY PERFORMANCE
+9.64%
1 MONTH PERFORMANCE
+2.65%
3 MONTH PERFORMANCE
+5.65%
6 MONTH PERFORMANCE
+5.07%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
-4.76%
Gabelli Equity Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.40 | $5.42 (0.37%) | $5.44 | $5.38 | 951.55 K | $1.79 B |
| 09/18/2026 | $5.39 | $5.41 (0.37%) | $5.41 | $5.33 | 702.70 K | $1.78 B |
| 09/17/2026 | $5.35 | $5.37 (0.37%) | $5.39 | $5.31 | 1.14 M | $1.77 B |
| 09/16/2026 | $5.40 | $5.29 (-2.04%) | $5.40 | $5.27 | 1.31 M | $1.74 B |
| 09/15/2026 | $5.56 | $5.50 (-1.08%) | $5.58 | $5.50 | 1.14 M | $1.81 B |
| 09/14/2026 | $5.58 | $5.53 (-0.9%) | $5.61 | $5.53 | 907.42 K | $1.82 B |
| 09/11/2026 | $5.64 | $5.58 (-1.06%) | $5.65 | $5.57 | 740.22 K | $1.84 B |
| 09/10/2026 | $5.63 | $5.59 (-0.71%) | $5.66 | $5.58 | 698.00 K | $1.84 B |
| 09/09/2026 | $5.68 | $5.66 (-0.35%) | $5.71 | $5.62 | 594.34 K | $1.87 B |
| 09/08/2026 | $5.67 | $5.68 (0.18%) | $5.71 | $5.64 | 622.56 K | $1.87 B |
| 09/04/2026 | $5.70 | $5.67 (-0.53%) | $5.71 | $5.66 | 500.05 K | $1.78 B |
| 09/03/2026 | $5.68 | $5.69 (0.18%) | $5.71 | $5.68 | 433.73 K | $1.79 B |
| 09/02/2026 | $5.63 | $5.66 (0.53%) | $5.67 | $5.63 | 603.84 K | $1.78 B |
| 09/01/2026 | $5.64 | $5.62 (-0.35%) | $5.65 | $5.62 | 771.46 K | $1.77 B |
| 08/31/2026 | $5.68 | $5.67 (-0.18%) | $5.69 | $5.64 | 611.60 K | $1.78 B |
| 08/28/2026 | $5.73 | $5.66 (-1.22%) | $5.73 | $5.65 | 619.73 K | $1.78 B |
| 08/27/2026 | $5.72 | $5.71 (-0.17%) | $5.72 | $5.68 | 587.98 K | $1.79 B |
| 08/26/2026 | $5.70 | $5.69 (-0.18%) | $5.74 | $5.68 | 427.80 K | $1.79 B |
| 08/25/2026 | $5.71 | $5.71 (0%) | $5.73 | $5.68 | 468.44 K | $1.79 B |
| 08/24/2026 | $5.65 | $5.68 (0.53%) | $5.68 | $5.64 | 691.94 K | $1.79 B |
| 08/21/2026 | $5.66 | $5.65 (-0.18%) | $5.68 | $5.63 | 650.64 K | $1.78 B |
| 08/20/2026 | $5.70 | $5.61 (-1.58%) | $5.71 | $5.61 | 903.70 K | $1.76 B |
| 08/19/2026 | $5.74 | $5.72 (-0.35%) | $5.77 | $5.71 | 411.50 K | $1.80 B |
| 08/18/2026 | $5.77 | $5.71 (-1.04%) | $5.77 | $5.71 | 502.02 K | $1.79 B |
| 08/17/2026 | $5.81 | $5.75 (-1.03%) | $5.82 | $5.74 | 729.40 K | $1.81 B |
| 08/14/2026 | $5.80 | $5.80 (0%) | $5.82 | $5.79 | 759.92 K | $1.82 B |
| 08/13/2026 | $5.84 | $5.82 (-0.34%) | $5.86 | $5.79 | 694.64 K | $1.83 B |
| 08/12/2026 | $5.79 | $5.82 (0.52%) | $5.84 | $5.76 | 580.60 K | $1.83 B |
| 08/11/2026 | $5.76 | $5.77 (0.17%) | $5.78 | $5.74 | 545.94 K | $1.81 B |
| 08/10/2026 | $5.74 | $5.74 (0%) | $5.77 | $5.71 | 627.40 K | $1.80 B |
| 08/07/2026 | $5.71 | $5.74 (0.53%) | $5.77 | $5.69 | 1.13 M | $1.80 B |
| 08/06/2026 | $5.73 | $5.66 (-1.22%) | $5.74 | $5.66 | 777.92 K | $1.78 B |
| 08/05/2026 | $5.73 | $5.71 (-0.35%) | $5.77 | $5.70 | 747.94 K | $1.79 B |
| 08/04/2026 | $5.68 | $5.73 (0.88%) | $5.73 | $5.68 | 944.33 K | $1.80 B |
| 08/03/2026 | $5.62 | $5.68 (1.07%) | $5.73 | $5.62 | 758.91 K | $1.79 B |
| 07/31/2026 | $5.67 | $5.61 (-1.06%) | $5.69 | $5.59 | 530.32 K | $1.76 B |
| 07/30/2026 | $5.62 | $5.65 (0.53%) | $5.67 | $5.58 | 591.88 K | $1.78 B |
| 07/29/2026 | $5.67 | $5.57 (-1.76%) | $5.68 | $5.56 | 529.93 K | $1.75 B |
| 07/28/2026 | $5.65 | $5.65 (0%) | $5.69 | $5.64 | 612.10 K | $1.78 B |
| 07/27/2026 | $5.61 | $5.62 (0.18%) | $5.65 | $5.59 | 452.10 K | $1.77 B |
| 07/24/2026 | $5.55 | $5.58 (0.54%) | $5.59 | $5.52 | 643.63 K | $1.75 B |
| 07/23/2026 | $5.58 | $5.52 (-1.08%) | $5.60 | $5.50 | 874.72 K | $1.74 B |
| 07/22/2026 | $5.63 | $5.60 (-0.53%) | $5.65 | $5.56 | 639.53 K | $1.76 B |
| 07/21/2026 | $5.62 | $5.63 (0.18%) | $5.68 | $5.59 | 762.25 K | $1.77 B |
| 07/20/2026 | $5.65 | $5.60 (-0.88%) | $5.66 | $5.57 | 791.10 K | $1.76 B |
| 07/17/2026 | $5.71 | $5.63 (-1.4%) | $5.71 | $5.62 | 3.11 M | $1.77 B |
| 07/16/2026 | $5.71 | $5.72 (0.18%) | $5.74 | $5.70 | 1.17 M | $1.80 B |
| 07/15/2026 | $5.69 | $5.70 (0.18%) | $5.72 | $5.67 | 968.26 K | $1.79 B |
| 07/14/2026 | $5.66 | $5.66 (0%) | $5.72 | $5.65 | 912.09 K | $1.78 B |
| 07/13/2026 | $5.65 | $5.67 (0.35%) | $5.72 | $5.65 | 941.00 K | $1.78 B |
| 07/10/2026 | $5.69 | $5.64 (-0.88%) | $5.73 | $5.64 | 710.95 K | $1.77 B |
| 07/09/2026 | $5.64 | $5.67 (0.53%) | $5.67 | $5.62 | 721.45 K | $1.78 B |
| 07/08/2026 | $5.66 | $5.67 (0.18%) | $5.67 | $5.58 | 492.87 K | $1.78 B |
| 07/07/2026 | $5.72 | $5.64 (-1.4%) | $5.73 | $5.64 | 446.42 K | $1.77 B |
| 07/06/2026 | $5.70 | $5.72 (0.35%) | $5.76 | $5.69 | 703.88 K | $1.80 B |
| 07/02/2026 | $5.67 | $5.67 (0%) | $5.70 | $5.64 | 789.40 K | $1.78 B |
| 07/01/2026 | $5.63 | $5.63 (0%) | $5.71 | $5.62 | 762.40 K | $1.77 B |
| 06/30/2026 | $5.64 | $5.66 (0.35%) | $5.68 | $5.62 | 1.24 M | $1.78 B |
| 06/29/2026 | $5.64 | $5.69 (0.89%) | $5.69 | $5.60 | 837.24 K | $1.79 B |
| 06/26/2026 | $5.62 | $5.62 (0%) | $5.69 | $5.57 | 1.55 M | $1.77 B |
| 06/25/2026 | $5.55 | $5.65 (1.8%) | $5.65 | $5.55 | 1.47 M | $1.78 B |
| 06/24/2026 | $5.53 | $5.54 (0.18%) | $5.59 | $5.48 | 1.45 M | $1.74 B |
| 06/23/2026 | $5.55 | $5.53 (-0.36%) | $5.61 | $5.51 | 1.92 M | $1.74 B |
| 06/22/2026 | $5.49 | $5.57 (1.46%) | $5.62 | $5.49 | 2.39 M | $1.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
