NYSE - Delayed Quote
USD
The Gabelli Equity Trust Inc. (GAB-PK)
18.71
+0.01
(+0.05%)
At close: October 30 at 3:41:55 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.58
18.72
18.58
18.71
18.71
8,462
Oct 29, 2026
18.45
18.72
18.45
18.70
18.70
8,157
Oct 28, 2026
18.87
18.87
18.60
18.74
18.74
14,246
Oct 27, 2026
19.06
19.06
18.77
18.79
18.79
7,806
Oct 26, 2026
18.90
19.07
18.83
19.04
19.04
7,324
Oct 23, 2026
18.98
19.00
18.82
18.95
18.95
11,810
Oct 22, 2026
18.71
18.89
18.62
18.89
18.89
7,835
Oct 21, 2026
18.80
18.86
18.80
18.80
18.80
11,960
Oct 20, 2026
18.70
18.70
18.58
18.69
18.69
14,955
Oct 19, 2026
18.67
18.75
18.58
18.70
18.70
11,419
Oct 16, 2026
18.79
18.84
18.64
18.75
18.75
8,410
Oct 15, 2026
18.56
18.91
18.56
18.90
18.90
8,537
Oct 14, 2026
18.50
18.66
18.50
18.57
18.57
12,911
Oct 13, 2026
18.41
18.70
18.41
18.70
18.70
3,584
Oct 12, 2026
18.58
18.69
18.58
18.68
18.68
5,679
Oct 9, 2026
18.45
18.70
18.45
18.70
18.70
3,437
Oct 8, 2026
18.50
18.75
18.39
18.59
18.59
18,599
Oct 7, 2026
18.44
18.58
18.41
18.45
18.45
5,078
Oct 6, 2026
18.43
18.60
18.43
18.57
18.57
10,252
Oct 5, 2026
18.42
18.56
18.42
18.53
18.53
16,190
Oct 2, 2026
18.45
18.52
18.41
18.41
18.41
4,517
Oct 1, 2026
18.17
18.45
18.17
18.43
18.43
5,132
Sep 30, 2026
18.30
18.35
18.28
18.28
18.28
9,333
Sep 29, 2026
18.38
18.40
18.20
18.30
18.30
3,308
Sep 28, 2026
18.56
18.56
18.24
18.26
18.26
10,196
Sep 25, 2026
18.49
18.55
18.40
18.46
18.46
8,538
Sep 24, 2026
18.40
18.43
18.34
18.36
18.36
5,294
Sep 23, 2026
18.38
18.48
18.38
18.40
18.40
2,972
Sep 22, 2026
18.54
18.64
18.35
18.53
18.53
9,367
Sep 21, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
18.62
18.68
18.45
18.60
18.60
5,165
Sep 18, 2026
18.74
18.90
18.73
18.80
18.49
7,064
Sep 17, 2026
18.78
18.95
18.78
18.84
18.53
5,108
Sep 16, 2026
18.73
18.90
18.73
18.82
18.51
5,209
Sep 15, 2026
18.95
19.04
18.79
18.79
18.48
6,270
Sep 14, 2026
18.85
19.04
18.83
19.04
18.72
8,592
Sep 11, 2026
19.04
19.05
19.00
19.00
18.68
7,325
Sep 10, 2026
19.10
19.10
19.02
19.09
18.78
1,135
Sep 9, 2026
19.30
19.34
19.17
19.20
18.88
8,077
Sep 8, 2026
19.30
19.31
19.30
19.30
18.98
1,748
Sep 4, 2026
19.30
19.30
19.30
19.30
18.98
2,245
Sep 3, 2026
19.36
19.36
19.30
19.33
19.01
2,325
Sep 2, 2026
19.30
19.59
19.30
19.30
18.98
5,998
Sep 1, 2026
19.16
19.36
19.15
19.35
19.03
6,869
Aug 31, 2026
19.35
19.68
19.20
19.24
18.92
12,653
Aug 28, 2026
19.32
19.35
19.32
19.35
19.03
2,518
Aug 27, 2026
19.31
19.32
19.30
19.32
19.00
3,870
Aug 26, 2026
19.30
19.44
19.30
19.30
18.98
9,614
Aug 25, 2026
19.08
19.30
19.07
19.30
18.98
15,863
Aug 24, 2026
19.14
19.26
19.07
19.08
18.76
5,782
Aug 21, 2026
19.39
19.50
19.20
19.20
18.88
1,533
Aug 20, 2026
19.31
19.41
19.04
19.04
18.72
10,051
Aug 19, 2026
19.38
19.38
19.30
19.36
19.04
6,508
Aug 18, 2026
19.30
19.43
19.30
19.38
19.06
11,345
Aug 17, 2026
19.40
19.40
19.30
19.30
18.98
2,891
Aug 14, 2026
19.33
19.33
19.13
19.28
18.96
17,722
Aug 13, 2026
19.44
19.52
19.25
19.41
19.09
15,862
Aug 12, 2026
19.38
19.62
19.38
19.44
19.12
10,255
Aug 11, 2026
19.58
19.65
19.51
19.57
19.24
7,237
Aug 10, 2026
19.71
19.75
19.58
19.58
19.25
12,266
Aug 7, 2026
19.73
19.90
19.71
19.71
19.38
4,616
Aug 6, 2026
19.75
19.80
19.75
19.80
19.47
2,256
Aug 5, 2026
19.73
19.88
19.72
19.72
19.39
4,122
Aug 4, 2026
19.82
19.82
19.72
19.75
19.43
3,666
Aug 3, 2026
19.78
19.90
19.70
19.74
19.41
12,160
Jul 31, 2026
19.78
19.93
19.76
19.81
19.48
3,201
Jul 30, 2026
19.85
19.95
19.80
19.80
19.47
8,585
Jul 29, 2026
19.83
19.91
19.82
19.91
19.58
2,014
Jul 28, 2026
19.86
19.94
19.86
19.94
19.61
2,212
Jul 27, 2026
20.10
20.10
19.89
19.95
19.62
8,812
Jul 24, 2026
19.82
20.01
19.82
20.00
19.67
2,620
Jul 23, 2026
19.82
20.15
19.82
19.88
19.55
2,668
Jul 22, 2026
19.82
19.90
19.82
19.89
19.56
3,099
Jul 21, 2026
19.81
19.94
19.81
19.84
19.51
4,969
Jul 20, 2026
20.00
20.00
19.82
19.82
19.49
7,619
Jul 17, 2026
19.97
19.97
19.81
19.81
19.48
4,672
Jul 16, 2026
19.88
20.04
19.85
19.85
19.52
3,022
Jul 15, 2026
19.82
19.99
19.82
19.90
19.57
3,117
Jul 14, 2026
19.87
20.09
19.84
19.95
19.62
2,585
Jul 13, 2026
19.85
19.95
19.83
19.87
19.54
2,392
Jul 10, 2026
19.93
20.00
19.85
19.85
19.52
4,814
Jul 9, 2026
19.95
19.99
19.95
19.95
19.62
348
Jul 8, 2026
19.85
19.98
19.85
19.96
19.63
2,104
Jul 7, 2026
19.93
20.01
19.91
19.96
19.63
4,668
Jul 6, 2026
20.01
20.19
19.93
19.95
19.62
6,062
Jul 2, 2026
19.98
20.15
19.98
20.15
19.82
6,250
Jul 1, 2026
19.91
19.97
19.85
19.97
19.64
2,088
Jun 30, 2026
19.97
20.29
19.97
20.00
19.67
13,098
Jun 29, 2026
20.14
20.15
19.91
20.08
19.75
8,342
Jun 26, 2026
19.96
20.14
19.90
19.99
19.66
5,408
Jun 25, 2026
19.91
19.97
19.81
19.85
19.52
2,037
Jun 24, 2026
19.80
20.00
19.78
19.81
19.48
7,744
Jun 23, 2026
19.71
19.92
19.71
19.84
19.51
1,334
Jun 22, 2026
19.80
19.95
19.74
19.74
19.41
1,806
Jun 18, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
20.06
20.06
19.75
19.78
19.45
5,020
Jun 17, 2026
20.11
20.34
20.11
20.11
19.47
2,610
Jun 16, 2026
20.14
20.16
20.14
20.14
19.50
728
Jun 15, 2026
20.06
20.20
20.06
20.15
19.51
1,895
Jun 12, 2026
20.04
20.14
20.01
20.14
19.50
3,988
Jun 11, 2026
20.10
20.12
20.05
20.12
19.48
750
Jun 10, 2026
20.12
20.25
20.10
20.11
19.47
3,513
Jun 9, 2026
20.14
20.20
20.10
20.10
19.46
3,025
Jun 8, 2026
20.12
20.16
20.10
20.15
19.51
5,138
Jun 5, 2026
20.01
20.17
20.01
20.03
19.39
2,628
Jun 4, 2026
20.03
20.15
20.02
20.02
19.38
1,292
Jun 3, 2026
20.15
20.24
20.02
20.06
19.42
9,489
Jun 2, 2026
20.03
20.50
20.03
20.10
19.46
4,568
Jun 1, 2026
20.14
20.29
20.02
20.02
19.38
3,027
May 29, 2026
20.18
20.18
20.10
20.10
19.46
1,080
May 28, 2026
20.13
20.17
20.11
20.12
19.48
6,696
May 27, 2026
20.16
20.25
20.08
20.17
19.53
5,780
May 26, 2026
20.35
20.35
20.17
20.19
19.55
3,189
May 22, 2026
20.16
20.23
20.16
20.21
19.57
920
May 21, 2026
20.15
20.15
20.15
20.15
19.51
309
May 20, 2026
20.15
20.20
20.15
20.19
19.55
1,659
May 19, 2026
20.14
20.22
20.04
20.20
19.55
5,769
May 18, 2026
20.23
20.41
20.23
20.24
19.59
1,597
May 15, 2026
20.35
20.55
20.21
20.23
19.58
8,947
May 14, 2026
20.47
20.60
20.47
20.55
19.89
4,428
May 13, 2026
20.40
20.55
20.37
20.46
19.81
5,392
May 12, 2026
20.57
20.58
20.48
20.48
19.83
4,813
May 11, 2026
20.52
20.64
20.52
20.64
19.98
1,349
May 8, 2026
20.53
20.63
20.53
20.54
19.88
1,534
May 7, 2026
20.64
20.70
20.52
20.58
19.92
14,384
May 6, 2026
20.69
20.69
20.63
20.69
20.03
1,745
May 5, 2026
20.64
20.72
20.60
20.66
20.00
2,695
May 4, 2026
20.65
20.66
20.65
20.66
20.00
1,096
May 1, 2026
20.65
20.80
20.65
20.76
20.10
2,259
Apr 30, 2026
20.61
20.79
20.61
20.66
20.00
3,577
Apr 29, 2026
20.63
20.65
20.63
20.64
19.98
1,748
Apr 28, 2026
20.71
20.82
20.61
20.67
20.01
10,865
Apr 27, 2026
20.61
20.82
20.61
20.82
20.16
4,301
Apr 24, 2026
20.60
20.70
20.60
20.70
20.04
375
Apr 23, 2026
20.61
20.77
20.61
20.62
19.96
2,525
Apr 22, 2026
20.65
20.77
20.65
20.67
20.01
1,598
Apr 21, 2026
20.67
20.67
20.65
20.65
19.99
491
Apr 20, 2026
20.63
20.84
20.63
20.68
20.02
3,122
Apr 17, 2026
20.62
20.86
20.62
20.80
20.14
9,828
Apr 16, 2026
20.70
20.74
20.63
20.74
20.08
1,596
Apr 15, 2026
20.60
20.91
20.60
20.80
20.14
3,178
Apr 14, 2026
20.62
20.87
20.62
20.87
20.20
2,032
Apr 13, 2026
20.60
20.69
20.59
20.68
20.02
1,607
Apr 10, 2026
20.55
20.55
20.52
20.52
19.87
1,535
Apr 9, 2026
20.55
20.77
20.55
20.69
20.03
1,275
Apr 8, 2026
20.82
20.82
20.67
20.68
20.03
-
Apr 7, 2026
20.61
20.67
20.51
20.51
19.86
5,477
Apr 6, 2026
20.74
20.74
20.64
20.67
20.01
969
Apr 2, 2026
20.60
20.67
20.60
20.65
19.99
932
Apr 1, 2026
20.73
20.78
20.60
20.60
19.94
7,274
Mar 31, 2026
20.41
20.87
20.41
20.76
20.10
6,004
Mar 30, 2026
20.51
20.59
20.45
20.47
19.82
4,745
Mar 27, 2026
20.53
20.74
20.46
20.54
19.88
4,927
Mar 26, 2026
20.76
20.81
20.56
20.59
19.93
11,367
Mar 25, 2026
20.75
20.78
20.52
20.77
20.11
894
Mar 24, 2026
20.70
20.70
20.70
20.70
20.04
363
Mar 23, 2026
20.81
20.81
20.33
20.70
20.04
3,114
Mar 20, 2026
20.33
20.41
20.30
20.33
19.68
2,401
Mar 19, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
20.65
20.73
20.26
20.26
19.61
3,628
Mar 18, 2026
21.02
21.10
20.86
20.86
19.89
3,694
Mar 17, 2026
21.01
21.09
20.98
21.09
20.11
794
Mar 16, 2026
21.05
21.05
20.91
21.05
20.07
216
Mar 13, 2026
21.10
21.14
20.89
21.01
20.04
5,114
Mar 12, 2026
20.90
21.03
20.87
21.00
20.03
4,252
Mar 11, 2026
21.00
21.06
20.90
20.91
19.94
3,873
Mar 10, 2026
20.90
21.10
20.90
20.96
19.99
15
Mar 9, 2026
21.27
21.27
20.77
20.98
20.01
15
Mar 6, 2026
21.14
21.27
21.14
21.27
20.28
15
Mar 5, 2026
21.25
21.27
21.18
21.27
20.28
15
Mar 4, 2026
21.25
21.34
21.25
21.34
20.35
15
Mar 3, 2026
21.25
21.25
21.25
21.25
20.26
15
Mar 2, 2026
21.25
21.32
21.25
21.29
20.30
15
Feb 27, 2026
21.27
21.27
21.25
21.25
20.26
15
Feb 26, 2026
21.40
21.40
21.25
21.30
20.31
2,589
Feb 25, 2026
21.25
21.30
21.25
21.25
20.26
15
Feb 24, 2026
21.39
21.39
21.30
21.30
20.31
15
Feb 23, 2026
21.15
21.40
21.15
21.40
20.40
15
Feb 20, 2026
21.18
21.20
21.15
21.17
20.19
2,071
Feb 19, 2026
21.10
21.15
21.10
21.15
20.17
1,637
Feb 18, 2026
21.18
21.20
21.08
21.08
20.10
2,964
Feb 17, 2026
21.20
21.20
21.01
21.09
20.11
1,713
Feb 13, 2026
20.96
21.11
20.96
21.08
20.10
6,413
Feb 12, 2026
20.99
21.00
20.97
20.98
20.01
5,999
Feb 11, 2026
21.00
21.06
20.99
21.06
20.08
1,817
Feb 10, 2026
21.04
21.04
21.03
21.03
20.05
671
Feb 9, 2026
20.98
20.99
20.97
20.99
20.02
2,221
Feb 6, 2026
21.10
21.10
21.03
21.03
20.06
2,417
Feb 5, 2026
20.96
21.10
20.96
21.10
20.12
2,201
Feb 4, 2026
20.90
21.19
20.90
21.10
20.12
1,889
Feb 3, 2026
21.10
21.12
21.02
21.05
20.07
7,937
Feb 2, 2026
21.11
21.19
21.10
21.10
20.12
1,274
Jan 30, 2026
21.10
21.20
21.10
21.20
20.22
2,968
Jan 29, 2026
21.12
21.18
21.12
21.15
20.17
1,280
Jan 28, 2026
21.15
21.25
21.15
21.15
20.17
3,454
Jan 27, 2026
21.13
21.29
21.13
21.25
20.26
12,982
Jan 26, 2026
21.32
21.37
21.14
21.14
20.16
9,764
Jan 23, 2026
21.13
21.31
21.13
21.29
20.30
4,179
Jan 22, 2026
21.10
21.25
21.10
21.25
20.26
4,765
Jan 21, 2026
21.10
21.17
21.10
21.14
20.16
1,560
Jan 20, 2026
21.10
21.25
21.10
21.10
20.12
3,830
Jan 16, 2026
21.27
21.31
21.11
21.31
20.32
3,797
Jan 15, 2026
20.91
21.21
20.91
21.21
20.22
7,268
Jan 14, 2026
20.84
21.07
20.84
21.00
20.03
7,896
Jan 13, 2026
20.82
21.15
20.82
20.84
19.87
5,315
Jan 12, 2026
20.83
21.15
20.82
20.82
19.85
9,001
Jan 9, 2026
20.88
21.15
20.88
20.95
19.98
7,687
Jan 8, 2026
20.86
21.00
20.86
20.88
19.91
2,008
Jan 7, 2026
20.87
20.97
20.86
20.95
19.98
4,420
Jan 6, 2026
20.84
20.95
20.80
20.87
19.90
5,523
Jan 5, 2026
20.86
20.86
20.81
20.81
19.84
799
Jan 2, 2026
20.79
20.87
20.76
20.87
19.90
972
Dec 31, 2025
20.75
20.90
20.75
20.90
19.93
4,808
Dec 30, 2025
20.80
20.93
20.78
20.83
19.86
25,177
Dec 29, 2025
20.95
20.95
20.82
20.82
19.85
29,588
Dec 26, 2025
20.85
20.96
20.85
20.86
19.89
5,636
Dec 24, 2025
20.92
20.92
20.80
20.85
19.88
4,509
Dec 23, 2025
20.83
20.92
20.83
20.92
19.95
2,170
Dec 22, 2025
20.79
20.95
20.34
20.95
19.98
22,550
Dec 19, 2025
20.90
20.97
20.71
20.71
19.75
37,440
Dec 18, 2025
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
21.08
21.16
20.90
20.90
19.93
15,280
Dec 17, 2025
21.16
21.27
21.16
21.16
19.88
1,889
Dec 16, 2025
21.20
21.35
21.17
21.21
19.93
5,918
Dec 15, 2025
21.15
21.77
21.15
21.25
19.96
11,093
Dec 12, 2025
21.02
21.19
21.02
21.15
19.87
2,477
Dec 11, 2025
21.04
21.44
21.04
21.09
19.81
14,246
Dec 10, 2025
21.08
21.31
21.05
21.08
19.81
3,711
Dec 9, 2025
21.18
21.28
21.01
21.28
19.99
2,810
Dec 8, 2025
21.32
21.36
21.20
21.27
19.98
3,056
Dec 5, 2025
21.12
21.35
21.12
21.27
19.98
4,572
Dec 4, 2025
21.28
21.67
21.17
21.20
19.92
3,124
Dec 3, 2025
21.75
21.75
21.36
21.36
20.07
5,728
Dec 2, 2025
21.80
21.80
21.43
21.74
20.42
5,214
Dec 1, 2025
21.43
21.43
21.02
21.30
20.01
13,013
Nov 28, 2025
21.63
21.63
21.56
21.59
20.29
2,017
Nov 26, 2025
21.37
21.80
21.37
21.58
20.27
31,037
Nov 25, 2025
21.31
21.43
21.21
21.33
20.04
3,124
Nov 24, 2025
21.07
21.76
21.02
21.44
20.14
41,034
Nov 21, 2025
20.95
21.04
20.95
21.03
19.76
24,751
Nov 20, 2025
20.97
21.05
20.97
21.01
19.74
1,886
Nov 19, 2025
20.95
21.04
20.95
20.99
19.72
2,018
Nov 18, 2025
20.94
21.02
20.94
20.97
19.70
2,032
Nov 17, 2025
21.00
21.13
20.96
20.97
19.70
7,658
Nov 14, 2025
21.12
21.18
20.96
20.96
19.69
27,404
Nov 13, 2025
21.01
21.12
21.01
21.08
19.80
12,369
Nov 12, 2025
21.01
21.01
21.00
21.00
19.73
1,763
Nov 11, 2025
21.02
21.08
21.02
21.05
19.78
1,961
Nov 10, 2025
21.00
21.12
21.00
21.09
19.81
3,308
Nov 7, 2025
21.05
21.06
21.04
21.06
19.79
3,415
Nov 6, 2025
21.15
21.15
21.00
21.04
19.77
4,169
Nov 5, 2025
21.06
21.06
21.05
21.05
19.78
782
Nov 4, 2025
21.05
21.15
21.05
21.05
19.78
3,356
Nov 3, 2025
21.05
21.24
21.05
21.05
19.78
5,663
Oct 31, 2025
21.06
21.15
21.05
21.13
19.85
8,296
