5 DAY PERFORMANCE
+5.65%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
+3.57%
6 MONTH PERFORMANCE
-5.07%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
+0.69%
Gabelli Equity Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.71 | $5.75 (0.7%) | $5.76 | $5.69 | 1.19 M | $1.81 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 |
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.
