The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.70
+0.08 (1.42%)
Jun 20, 2025, 4:00 PM - Market closed
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.65 | 5.70 | 5.64 | 5.70 | 5.70 | 1.42% | 1,273,182 |
| Jun 18, 2025 | 5.57 | 5.64 | 5.55 | 5.62 | 5.62 | 0.90% | 554,818 |
| Jun 17, 2025 | 5.61 | 5.62 | 5.57 | 5.57 | 5.57 | -0.71% | 574,756 |
| Jun 16, 2025 | 5.61 | 5.63 | 5.59 | 5.61 | 5.61 | 0.72% | 540,343 |
| Jun 13, 2025 | 5.69 | 5.72 | 5.57 | 5.57 | 5.57 | -4.95% | 1,226,941 |
| Jun 12, 2025 | 5.86 | 5.90 | 5.84 | 5.86 | 5.71 | - | 664,179 |
| Jun 11, 2025 | 5.88 | 5.90 | 5.86 | 5.86 | 5.71 | -0.17% | 368,310 |
| Jun 10, 2025 | 5.85 | 5.87 | 5.83 | 5.87 | 5.72 | 0.69% | 583,943 |
| Jun 9, 2025 | 5.80 | 5.85 | 5.79 | 5.83 | 5.68 | 0.69% | 549,406 |
| Jun 6, 2025 | 5.78 | 5.83 | 5.78 | 5.79 | 5.64 | 0.17% | 402,341 |
| Jun 5, 2025 | 5.80 | 5.82 | 5.76 | 5.78 | 5.63 | - | 422,828 |
| Jun 4, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.63 | -0.17% | 279,415 |
| Jun 3, 2025 | 5.76 | 5.80 | 5.75 | 5.79 | 5.64 | 0.35% | 500,692 |
| Jun 2, 2025 | 5.76 | 5.77 | 5.72 | 5.77 | 5.62 | 0.17% | 383,786 |
| May 30, 2025 | 5.74 | 5.79 | 5.73 | 5.76 | 5.61 | -0.17% | 534,389 |
| May 29, 2025 | 5.76 | 5.78 | 5.73 | 5.77 | 5.62 | 0.87% | 420,700 |
| May 28, 2025 | 5.79 | 5.79 | 5.72 | 5.72 | 5.57 | -1.21% | 696,706 |
| May 27, 2025 | 5.76 | 5.80 | 5.76 | 5.79 | 5.64 | 1.22% | 483,413 |
| May 23, 2025 | 5.67 | 5.74 | 5.67 | 5.72 | 5.57 | 0.35% | 400,117 |
| May 22, 2025 | 5.70 | 5.74 | 5.68 | 5.70 | 5.55 | -0.18% | 428,286 |
| May 21, 2025 | 5.76 | 5.77 | 5.69 | 5.71 | 5.56 | -1.04% | 513,282 |
| May 20, 2025 | 5.77 | 5.78 | 5.74 | 5.77 | 5.62 | - | 370,252 |
| May 19, 2025 | 5.73 | 5.77 | 5.68 | 5.77 | 5.62 | 0.35% | 583,136 |
| May 16, 2025 | 5.77 | 5.78 | 5.73 | 5.75 | 5.60 | -0.35% | 620,091 |
| May 15, 2025 | 5.71 | 5.80 | 5.70 | 5.77 | 5.62 | 1.05% | 502,784 |
| May 14, 2025 | 5.75 | 5.75 | 5.70 | 5.71 | 5.56 | -0.52% | 297,158 |
| May 13, 2025 | 5.71 | 5.75 | 5.70 | 5.74 | 5.59 | 0.17% | 499,376 |
| May 12, 2025 | 5.72 | 5.73 | 5.65 | 5.73 | 5.58 | 2.50% | 607,303 |
| May 9, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 5.44 | 0.36% | 356,847 |
| May 8, 2025 | 5.58 | 5.63 | 5.55 | 5.57 | 5.42 | - | 420,303 |
| May 7, 2025 | 5.56 | 5.61 | 5.53 | 5.57 | 5.42 | 0.36% | 474,425 |
| May 6, 2025 | 5.53 | 5.57 | 5.49 | 5.55 | 5.40 | - | 292,615 |
| May 5, 2025 | 5.59 | 5.59 | 5.53 | 5.55 | 5.40 | -1.07% | 541,300 |
| May 2, 2025 | 5.53 | 5.63 | 5.53 | 5.61 | 5.46 | 1.81% | 450,366 |
| May 1, 2025 | 5.51 | 5.63 | 5.48 | 5.51 | 5.37 | 0.55% | 787,912 |
| Apr 30, 2025 | 5.44 | 5.50 | 5.39 | 5.48 | 5.34 | -0.36% | 338,187 |
| Apr 29, 2025 | 5.41 | 5.51 | 5.35 | 5.50 | 5.36 | 1.29% | 611,273 |
| Apr 28, 2025 | 5.37 | 5.46 | 5.37 | 5.43 | 5.29 | 0.74% | 533,649 |
| Apr 25, 2025 | 5.36 | 5.42 | 5.32 | 5.39 | 5.25 | 0.56% | 589,712 |
| Apr 24, 2025 | 5.30 | 5.40 | 5.30 | 5.36 | 5.22 | 1.13% | 441,419 |
| Apr 23, 2025 | 5.33 | 5.42 | 5.30 | 5.30 | 5.16 | 0.57% | 586,803 |
| Apr 22, 2025 | 5.20 | 5.32 | 5.20 | 5.27 | 5.13 | 1.93% | 263,772 |
| Apr 21, 2025 | 5.25 | 5.27 | 5.10 | 5.17 | 5.03 | -1.90% | 585,238 |
| Apr 17, 2025 | 5.26 | 5.34 | 5.22 | 5.27 | 5.13 | 1.15% | 640,063 |
| Apr 16, 2025 | 5.30 | 5.33 | 5.16 | 5.21 | 5.07 | -2.07% | 434,105 |
| Apr 15, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.18 | 0.38% | 456,580 |
| Apr 14, 2025 | 5.33 | 5.33 | 5.22 | 5.30 | 5.16 | 1.34% | 350,564 |
| Apr 11, 2025 | 5.16 | 5.33 | 5.13 | 5.23 | 5.09 | 1.36% | 426,270 |
| Apr 10, 2025 | 5.16 | 5.25 | 5.08 | 5.16 | 5.03 | -3.19% | 755,161 |
| Apr 9, 2025 | 4.96 | 5.39 | 4.93 | 5.33 | 5.19 | 7.24% | 1,054,433 |