5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
+2.29%
6 MONTH PERFORMANCE
-6.90%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
-2.19%
Gabelli Equity Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.71 | $5.73 (0.35%) | $5.73 | $5.69 | 240.91 K | |
| 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 |
| 06/18/2026 | $5.47 | $5.49 (0.37%) | $5.49 | $5.42 | 829.60 K | $1.73 B |
| 06/17/2026 | $5.49 | $5.41 (-1.46%) | $5.52 | $5.41 | 984.11 K | $1.70 B |
| 06/16/2026 | $5.58 | $5.49 (-1.61%) | $5.58 | $5.47 | 1.44 M | $1.73 B |
| 06/15/2026 | $5.53 | $5.56 (0.54%) | $5.58 | $5.53 | 1.10 M | $1.75 B |
| 06/12/2026 | $5.64 | $5.65 (0.18%) | $5.67 | $5.62 | 977.42 K | $1.78 B |
| 06/11/2026 | $5.55 | $5.63 (1.44%) | $5.63 | $5.52 | 691.40 K | $1.77 B |
| 06/10/2026 | $5.54 | $5.56 (0.36%) | $5.62 | $5.50 | 954.70 K | $1.75 B |
| 06/09/2026 | $5.50 | $5.55 (0.91%) | $5.55 | $5.44 | 1.31 M | $1.74 B |
| 06/08/2026 | $5.57 | $5.49 (-1.44%) | $5.58 | $5.45 | 1.54 M | $1.73 B |
| 06/05/2026 | $5.59 | $5.53 (-1.07%) | $5.60 | $5.50 | 861.31 K | $1.74 B |
| 06/04/2026 | $5.62 | $5.60 (-0.36%) | $5.63 | $5.57 | 1.27 M | $1.76 B |
| 06/03/2026 | $5.64 | $5.61 (-0.53%) | $5.65 | $5.59 | 771.15 K | $1.76 B |
| 06/02/2026 | $5.60 | $5.62 (0.36%) | $5.63 | $5.58 | 970.63 K | $1.77 B |
| 06/01/2026 | $5.59 | $5.59 (0%) | $5.62 | $5.57 | 1.45 M | $1.76 B |
| 05/29/2026 | $5.64 | $5.61 (-0.53%) | $5.67 | $5.60 | 1.02 M | $1.76 B |
| 05/28/2026 | $5.65 | $5.63 (-0.35%) | $5.65 | $5.59 | 1.26 M | $1.77 B |
| 05/27/2026 | $5.65 | $5.64 (-0.18%) | $5.66 | $5.61 | 853.35 K | $1.77 B |
| 05/26/2026 | $5.63 | $5.62 (-0.18%) | $5.65 | $5.59 | 1.02 M | $1.77 B |
| 05/22/2026 | $5.60 | $5.56 (-0.71%) | $5.61 | $5.55 | 1.06 M | $1.75 B |
| 05/21/2026 | $5.59 | $5.57 (-0.36%) | $5.59 | $5.53 | 1.31 M | $1.75 B |
| 05/20/2026 | $5.54 | $5.55 (0.18%) | $5.59 | $5.54 | 1.12 M | $1.74 B |
| 05/19/2026 | $5.54 | $5.54 (0%) | $5.57 | $5.51 | 1.07 M | $1.74 B |
| 05/18/2026 | $5.55 | $5.57 (0.36%) | $5.58 | $5.51 | 1.48 M | $1.75 B |
| 05/15/2026 | $5.60 | $5.53 (-1.25%) | $5.60 | $5.52 | 1.60 M | $1.74 B |
| 05/14/2026 | $5.60 | $5.60 (0%) | $5.63 | $5.58 | 1.14 M | $1.76 B |
| 05/13/2026 | $5.61 | $5.59 (-0.36%) | $5.61 | $5.55 | 1.06 M | $1.76 B |
| 05/12/2026 | $5.63 | $5.58 (-0.89%) | $5.63 | $5.54 | 1.22 M | $1.75 B |
| 05/11/2026 | $5.55 | $5.59 (0.72%) | $5.67 | $5.54 | 2.15 M | $1.76 B |
| 05/08/2026 | $5.65 | $5.67 (0.35%) | $5.70 | $5.65 | 869.20 K | $1.78 B |
| 05/07/2026 | $5.76 | $5.67 (-1.56%) | $5.77 | $5.65 | 1.41 M | $1.78 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.
