5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
+4.53%
6 MONTH PERFORMANCE
+5.06%
YEAR-TO-DATE PERFORMANCE
+0.97%
1 YEAR PERFORMANCE
+12.66%
Gabelli Equity Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $6.13 | $6.23 (1.63%) | $6.25 | $6.13 | 576.09 K | $2.01 B |
| 02/05/2026 | $6.14 | $6.10 (-0.65%) | $6.16 | $6.09 | 485.22 K | $1.97 B |
| 02/04/2026 | $6.15 | $6.15 (0%) | $6.19 | $6.10 | 604.80 K | $1.98 B |
| 02/03/2026 | $6.12 | $6.16 (0.65%) | $6.16 | $6.11 | 391.71 K | $1.99 B |
| 02/02/2026 | $6.07 | $6.14 (1.15%) | $6.14 | $6.02 | 409.24 K | $1.98 B |
| 01/30/2026 | $6.05 | $6.08 (0.5%) | $6.09 | $6.05 | 339.90 K | $1.96 B |
| 01/29/2026 | $6.07 | $6.05 (-0.33%) | $6.10 | $6.03 | 1.33 M | $1.95 B |
| 01/28/2026 | $6.13 | $6.08 (-0.82%) | $6.13 | $6.06 | 636.61 K | $1.96 B |
| 01/27/2026 | $6.10 | $6.13 (0.49%) | $6.14 | $6.10 | 268.31 K | $1.98 B |
| 01/26/2026 | $6.10 | $6.10 (0%) | $6.14 | $6.10 | 508.23 K | $1.97 B |
| 01/23/2026 | $6.17 | $6.12 (-0.81%) | $6.18 | $6.12 | 390.45 K | $1.97 B |
| 01/22/2026 | $6.16 | $6.19 (0.49%) | $6.20 | $6.16 | 601.50 K | $2.00 B |
| 01/21/2026 | $6.09 | $6.14 (0.82%) | $6.16 | $6.09 | 431.46 K | $1.98 B |
| 01/20/2026 | $6.09 | $6.07 (-0.33%) | $6.11 | $6.05 | 830.35 K | $1.96 B |
| 01/16/2026 | $6.15 | $6.12 (-0.49%) | $6.20 | $6.12 | 532.85 K | $1.97 B |
| 01/15/2026 | $6.16 | $6.14 (-0.32%) | $6.22 | $6.14 | 608.20 K | $1.98 B |
| 01/14/2026 | $6.15 | $6.15 (0%) | $6.17 | $6.14 | 391.40 K | $1.98 B |
| 01/13/2026 | $6.17 | $6.16 (-0.16%) | $6.19 | $6.15 | 483.95 K | $1.99 B |
| 01/12/2026 | $6.19 | $6.17 (-0.32%) | $6.20 | $6.17 | 345.11 K | $1.99 B |
| 01/09/2026 | $6.16 | $6.19 (0.49%) | $6.20 | $6.15 | 549.64 K | $2.00 B |
| 01/08/2026 | $6.12 | $6.14 (0.33%) | $6.16 | $6.12 | 215.75 K | $1.98 B |
| 01/07/2026 | $6.18 | $6.13 (-0.81%) | $6.18 | $6.12 | 329.45 K | $1.98 B |
| 01/06/2026 | $6.09 | $6.18 (1.48%) | $6.18 | $6.08 | 581.42 K | $1.99 B |
| 01/05/2026 | $6.10 | $6.09 (-0.16%) | $6.13 | $6.09 | 511.14 K | $1.96 B |
| 01/02/2026 | $6.15 | $6.10 (-0.81%) | $6.16 | $6.06 | 750.40 K | $1.97 B |
| 12/31/2025 | $6.19 | $6.17 (-0.32%) | $6.19 | $6.13 | 482.03 K | $1.99 B |
| 12/30/2025 | $6.15 | $6.18 (0.49%) | $6.18 | $6.14 | 429.70 K | $1.99 B |
| 12/29/2025 | $6.12 | $6.13 (0.16%) | $6.14 | $6.09 | 436.20 K | $1.98 B |
| 12/26/2025 | $6.16 | $6.13 (-0.49%) | $6.17 | $6.11 | 410.81 K | $1.98 B |
| 12/24/2025 | $6.13 | $6.15 (0.33%) | $6.16 | $6.13 | 157.50 K | $1.98 B |
| 12/23/2025 | $6.16 | $6.11 (-0.81%) | $6.18 | $6.11 | 498.60 K | $1.97 B |
| 12/22/2025 | $6.23 | $6.17 (-0.96%) | $6.23 | $6.17 | 658.34 K | $1.99 B |
| 12/19/2025 | $6.20 | $6.23 (0.48%) | $6.24 | $6.16 | 1.69 M | $2.01 B |
| 12/18/2025 | $6.07 | $6.18 (1.81%) | $6.18 | $6.07 | 1.45 M | $1.99 B |
| 12/17/2025 | $6.01 | $6.03 (0.33%) | $6.06 | $6.00 | 498.70 K | $1.94 B |
| 12/16/2025 | $6.02 | $6.02 (0%) | $6.02 | $5.97 | 661.83 K | $1.94 B |
| 12/15/2025 | $6.07 | $6.03 (-0.66%) | $6.07 | $5.99 | 587.65 K | $1.94 B |
| 12/12/2025 | $6.11 | $6.04 (-1.15%) | $6.11 | $6.02 | 710.83 K | $1.95 B |
| 12/11/2025 | $6.24 | $6.18 (-0.96%) | $6.27 | $6.18 | 612.43 K | $1.99 B |
| 12/10/2025 | $6.19 | $6.26 (1.13%) | $6.29 | $6.19 | 605.60 K | $2.02 B |
| 12/09/2025 | $6.18 | $6.21 (0.49%) | $6.22 | $6.17 | 367.24 K | $2.00 B |
| 12/08/2025 | $6.18 | $6.15 (-0.49%) | $6.20 | $6.15 | 306.30 K | $1.98 B |
| 12/05/2025 | $6.20 | $6.18 (-0.32%) | $6.24 | $6.18 | 303.23 K | $1.99 B |
| 12/04/2025 | $6.18 | $6.19 (0.16%) | $6.22 | $6.18 | 297.34 K | $2.00 B |
| 12/03/2025 | $6.20 | $6.22 (0.32%) | $6.24 | $6.19 | 400.50 K | $2.01 B |
| 12/02/2025 | $6.19 | $6.20 (0.16%) | $6.20 | $6.16 | 350.28 K | $2.00 B |
| 12/01/2025 | $6.16 | $6.18 (0.32%) | $6.20 | $6.14 | 385.60 K | $1.99 B |
| 11/28/2025 | $6.13 | $6.17 (0.65%) | $6.21 | $6.13 | 313.50 K | $1.99 B |
| 11/26/2025 | $6.13 | $6.13 (0%) | $6.19 | $6.13 | 519.71 K | $1.98 B |
| 11/25/2025 | $6.08 | $6.11 (0.49%) | $6.12 | $6.06 | 268.50 K | $1.97 B |
| 11/24/2025 | $6.04 | $6.07 (0.5%) | $6.08 | $6.00 | 290.15 K | $1.96 B |
| 11/21/2025 | $5.91 | $6.01 (1.69%) | $6.03 | $5.91 | 474.12 K | $1.94 B |
| 11/20/2025 | $6.04 | $5.91 (-2.15%) | $6.05 | $5.90 | 535.78 K | $1.91 B |
| 11/19/2025 | $6.00 | $5.97 (-0.5%) | $6.00 | $5.95 | 323.90 K | $1.92 B |
| 11/18/2025 | $5.99 | $5.99 (0%) | $6.00 | $5.95 | 694.02 K | $1.93 B |
| 11/17/2025 | $6.02 | $5.99 (-0.5%) | $6.05 | $5.96 | 497.73 K | $1.93 B |
| 11/14/2025 | $5.97 | $6.05 (1.34%) | $6.07 | $5.96 | 685.60 K | $1.95 B |
| 11/13/2025 | $6.05 | $6.01 (-0.66%) | $6.05 | $6.00 | 358.22 K | $1.94 B |
| 11/12/2025 | $6.04 | $6.05 (0.17%) | $6.08 | $6.04 | 369.71 K | $1.95 B |
| 11/11/2025 | $6.04 | $6.04 (0%) | $6.08 | $6.00 | 312.32 K | $1.95 B |
| 11/10/2025 | $6.01 | $6.06 (0.83%) | $6.07 | $6.00 | 324.70 K | $1.95 B |
| 11/07/2025 | $5.98 | $5.96 (-0.33%) | $6.00 | $5.94 | 591.51 K | $1.92 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.
