5 DAY PERFORMANCE
+11.75%
1 MONTH PERFORMANCE
+11.97%
3 MONTH PERFORMANCE
+1.58%
6 MONTH PERFORMANCE
+2.29%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
-2.68%
Gabelli Equity Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.34 | $5.20 (-2.62%) | $5.37 | $5.19 | 2.30 M | |
| 11/04/2026 | $5.33 | $5.33 (0%) | $5.39 | $5.33 | 1.06 M | $1.76 B |
| 11/03/2026 | $5.26 | $5.28 (0.38%) | $5.33 | $5.26 | 700.54 K | $1.74 B |
| 11/02/2026 | $5.22 | $5.24 (0.38%) | $5.29 | $5.21 | 804.70 K | $1.73 B |
| 10/30/2026 | $5.20 | $5.19 (-0.19%) | $5.23 | $5.16 | 788.80 K | $1.71 B |
| 10/29/2026 | $5.18 | $5.24 (1.16%) | $5.24 | $5.17 | 744.50 K | $1.73 B |
| 10/28/2026 | $5.17 | $5.19 (0.39%) | $5.19 | $5.11 | 1.17 M | $1.71 B |
| 10/27/2026 | $5.14 | $5.16 (0.39%) | $5.20 | $5.11 | 538.83 K | $1.70 B |
| 10/26/2026 | $5.15 | $5.15 (0%) | $5.16 | $5.11 | 530.84 K | $1.70 B |
| 10/23/2026 | $5.15 | $5.11 (-0.78%) | $5.17 | $5.09 | 1.64 M | $1.68 B |
| 10/22/2026 | $5.24 | $5.22 (-0.38%) | $5.24 | $5.16 | 669.20 K | $1.72 B |
| 10/21/2026 | $5.24 | $5.24 (0%) | $5.24 | $5.20 | 697.44 K | $1.73 B |
| 10/20/2026 | $5.18 | $5.22 (0.77%) | $5.24 | $5.16 | 755.21 K | $1.72 B |
| 10/19/2026 | $5.15 | $5.16 (0.19%) | $5.20 | $5.13 | 889.67 K | $1.70 B |
| 10/16/2026 | $5.21 | $5.15 (-1.15%) | $5.23 | $5.13 | 1.13 M | $1.70 B |
| 10/15/2026 | $5.14 | $5.20 (1.17%) | $5.21 | $5.14 | 722.76 K | $1.71 B |
| 10/14/2026 | $5.18 | $5.14 (-0.77%) | $5.18 | $5.12 | 870.60 K | $1.69 B |
| 10/13/2026 | $5.18 | $5.19 (0.19%) | $5.21 | $5.15 | 838.70 K | $1.71 B |
| 10/12/2026 | $5.21 | $5.16 (-0.96%) | $5.21 | $5.15 | 628.90 K | $1.70 B |
| 10/09/2026 | $5.21 | $5.21 (0%) | $5.24 | $5.19 | 701.26 K | $1.72 B |
| 10/08/2026 | $5.17 | $5.20 (0.58%) | $5.20 | $5.13 | 888.67 K | $1.71 B |
| 10/07/2026 | $5.21 | $5.20 (-0.19%) | $5.25 | $5.16 | 684.22 K | $1.71 B |
| 10/06/2026 | $5.20 | $5.27 (1.35%) | $5.28 | $5.20 | 956.50 K | $1.74 B |
| 10/05/2026 | $5.24 | $5.18 (-1.15%) | $5.24 | $5.14 | 1.31 M | $1.71 B |
| 10/02/2026 | $5.25 | $5.24 (-0.19%) | $5.28 | $5.20 | 1.05 M | $1.73 B |
| 10/01/2026 | $5.26 | $5.20 (-1.14%) | $5.26 | $5.17 | 1.11 M | $1.71 B |
| 09/30/2026 | $5.24 | $5.24 (0%) | $5.28 | $5.22 | 1.08 M | $1.73 B |
| 09/29/2026 | $5.31 | $5.25 (-1.13%) | $5.35 | $5.21 | 915.80 K | $1.73 B |
| 09/28/2026 | $5.30 | $5.30 (0%) | $5.37 | $5.27 | 1.51 M | $1.75 B |
| 09/25/2026 | $5.28 | $5.32 (0.76%) | $5.37 | $5.28 | 1.37 M | $1.75 B |
| 09/24/2026 | $5.34 | $5.27 (-1.31%) | $5.36 | $5.26 | 2.30 M | $1.74 B |
| 09/23/2026 | $5.44 | $5.32 (-2.21%) | $5.49 | $5.32 | 2.81 M | $1.75 B |
| 09/22/2026 | $5.47 | $5.43 (-0.73%) | $5.47 | $5.43 | 1.96 M | $1.79 B |
| 09/21/2026 | $5.41 | $5.44 (0.55%) | $5.44 | $5.38 | 1.14 M | $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 |
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.
