5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+7.61%
3 MONTH PERFORMANCE
-6.90%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
+4.50%
Gabelli Equity Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.71 | $5.75 (0.7%) | $5.76 | $5.69 | 1.19 M | $1.80 B |
| 05/05/2026 | $5.64 | $5.67 (0.53%) | $5.69 | $5.64 | 1.45 M | $1.78 B |
| 05/04/2026 | $5.71 | $5.62 (-1.58%) | $5.71 | $5.62 | 1.19 M | $1.77 B |
| 05/01/2026 | $5.71 | $5.68 (-0.53%) | $5.76 | $5.68 | 1.10 M | $1.79 B |
| 04/30/2026 | $5.57 | $5.67 (1.8%) | $5.69 | $5.57 | 1.08 M | $1.78 B |
| 04/29/2026 | $5.61 | $5.55 (-1.07%) | $5.64 | $5.49 | 2.63 M | $1.74 B |
| 04/28/2026 | $5.71 | $5.63 (-1.4%) | $5.75 | $5.62 | 1.44 M | $1.77 B |
| 04/27/2026 | $5.61 | $5.71 (1.78%) | $5.71 | $5.61 | 834.18 K | $1.79 B |
| 04/24/2026 | $5.60 | $5.61 (0.18%) | $5.65 | $5.56 | 844.35 K | $1.76 B |
| 04/23/2026 | $5.60 | $5.56 (-0.71%) | $5.61 | $5.55 | 979.27 K | $1.75 B |
| 04/22/2026 | $5.65 | $5.58 (-1.24%) | $5.67 | $5.56 | 1.30 M | $1.75 B |
| 04/21/2026 | $5.70 | $5.63 (-1.23%) | $5.70 | $5.60 | 1.10 M | $1.77 B |
| 04/20/2026 | $5.80 | $5.70 (-1.72%) | $5.80 | $5.67 | 1.10 M | $1.79 B |
| 04/17/2026 | $5.79 | $5.79 (0%) | $5.88 | $5.78 | 973.30 K | $1.82 B |
| 04/16/2026 | $5.66 | $5.79 (2.3%) | $5.82 | $5.64 | 1.46 M | $1.82 B |
| 04/15/2026 | $5.66 | $5.66 (0%) | $5.68 | $5.64 | 845.90 K | $1.78 B |
| 04/14/2026 | $5.63 | $5.66 (0.53%) | $5.69 | $5.63 | 872.00 K | $1.78 B |
| 04/13/2026 | $5.59 | $5.64 (0.89%) | $5.65 | $5.55 | 916.20 K | $1.77 B |
| 04/10/2026 | $5.61 | $5.59 (-0.36%) | $5.62 | $5.57 | 693.39 K | $1.76 B |
| 04/09/2026 | $5.57 | $5.58 (0.18%) | $5.59 | $5.54 | 1.32 M | $1.75 B |
| 04/08/2026 | $5.49 | $5.59 (1.82%) | $5.63 | $5.47 | 1.53 M | $1.76 B |
| 04/07/2026 | $5.35 | $5.37 (0.37%) | $5.40 | $5.32 | 964.14 K | $1.69 B |
| 04/06/2026 | $5.35 | $5.39 (0.75%) | $5.40 | $5.31 | 1.25 M | $1.69 B |
| 04/02/2026 | $5.36 | $5.34 (-0.37%) | $5.44 | $5.32 | 1.62 M | $1.68 B |
| 04/01/2026 | $5.39 | $5.42 (0.56%) | $5.44 | $5.28 | 3.14 M | $1.70 B |
| 03/31/2026 | $5.56 | $5.60 (0.72%) | $5.60 | $5.53 | 765.70 K | $1.76 B |
| 03/30/2026 | $5.56 | $5.48 (-1.44%) | $5.61 | $5.48 | 957.02 K | $1.72 B |
| 03/27/2026 | $5.53 | $5.51 (-0.36%) | $5.54 | $5.48 | 1.04 M | $1.73 B |
| 03/26/2026 | $5.53 | $5.51 (-0.36%) | $5.60 | $5.49 | 924.10 K | $1.73 B |
| 03/25/2026 | $5.70 | $5.57 (-2.28%) | $5.73 | $5.57 | 726.34 K | $1.75 B |
| 03/24/2026 | $5.60 | $5.66 (1.07%) | $5.70 | $5.57 | 1.94 M | $1.78 B |
| 03/23/2026 | $5.53 | $5.60 (1.27%) | $5.70 | $5.53 | 2.02 M | $1.76 B |
| 03/20/2026 | $5.50 | $5.52 (0.36%) | $5.53 | $5.50 | 1.11 M | $1.74 B |
| 03/19/2026 | $5.50 | $5.54 (0.73%) | $5.54 | $5.48 | 1.48 M | $1.74 B |
| 03/18/2026 | $5.52 | $5.51 (-0.18%) | $5.58 | $5.51 | 893.10 K | $1.73 B |
| 03/17/2026 | $5.53 | $5.53 (0%) | $5.58 | $5.53 | 1.40 M | $1.74 B |
| 03/16/2026 | $5.67 | $5.68 (0.18%) | $5.73 | $5.64 | 1.04 M | $1.79 B |
| 03/13/2026 | $5.70 | $5.62 (-1.4%) | $5.71 | $5.59 | 1.19 M | $1.77 B |
| 03/12/2026 | $5.68 | $5.69 (0.18%) | $5.74 | $5.64 | 923.17 K | $1.79 B |
| 03/11/2026 | $5.84 | $5.74 (-1.71%) | $5.84 | $5.71 | 901.05 K | $1.80 B |
| 03/10/2026 | $5.77 | $5.80 (0.52%) | $5.90 | $5.77 | 891.24 K | $1.82 B |
| 03/09/2026 | $5.84 | $5.77 (-1.2%) | $5.84 | $5.71 | 1.14 M | $1.81 B |
| 03/06/2026 | $5.90 | $5.86 (-0.68%) | $5.90 | $5.83 | 766.09 K | $1.89 B |
| 03/05/2026 | $6.04 | $5.94 (-1.66%) | $6.04 | $5.88 | 1.28 M | $1.92 B |
| 03/04/2026 | $6.04 | $6.04 (0%) | $6.04 | $5.99 | 637.78 K | $1.95 B |
| 03/03/2026 | $5.99 | $5.99 (0%) | $6.02 | $5.93 | 1.14 M | $1.93 B |
| 03/02/2026 | $6.08 | $6.04 (-0.66%) | $6.10 | $5.96 | 2.33 M | $1.95 B |
| 02/27/2026 | $6.20 | $6.18 (-0.32%) | $6.22 | $6.16 | 2.82 M | $1.99 B |
| 02/26/2026 | $6.24 | $6.23 (-0.16%) | $6.24 | $6.11 | 4.42 M | $2.01 B |
| 02/25/2026 | $6.25 | $6.24 (-0.16%) | $6.27 | $6.20 | 1.22 M | $2.01 B |
| 02/24/2026 | $6.19 | $6.23 (0.65%) | $6.24 | $6.17 | 2.21 M | $2.01 B |
| 02/23/2026 | $6.19 | $6.17 (-0.32%) | $6.22 | $6.13 | 1.81 M | $1.99 B |
| 02/20/2026 | $6.23 | $6.17 (-0.96%) | $6.24 | $6.15 | 1.22 M | $1.99 B |
| 02/19/2026 | $6.21 | $6.20 (-0.16%) | $6.25 | $6.20 | 4.00 M | $2.00 B |
| 02/18/2026 | $6.33 | $6.24 (-1.42%) | $6.33 | $6.19 | 2.05 M | $2.01 B |
| 02/17/2026 | $6.31 | $6.36 (0.79%) | $6.36 | $6.28 | 583.38 K | $2.05 B |
| 02/13/2026 | $6.28 | $6.30 (0.32%) | $6.37 | $6.25 | 489.45 K | $2.03 B |
| 02/12/2026 | $6.30 | $6.28 (-0.32%) | $6.35 | $6.28 | 684.17 K | $2.02 B |
| 02/11/2026 | $6.32 | $6.33 (0.16%) | $6.34 | $6.30 | 454.30 K | $2.04 B |
| 02/10/2026 | $6.30 | $6.29 (-0.16%) | $6.32 | $6.27 | 412.99 K | $2.03 B |
| 02/09/2026 | $6.22 | $6.27 (0.8%) | $6.29 | $6.18 | 677.31 K | $2.02 B |
| 02/06/2026 | $6.13 | $6.23 (1.63%) | $6.25 | $6.13 | 581.86 K | $2.01 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.
