The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
6.02
-0.08 (-1.31%)
Oct 28, 2025, 4:00 PM EDT - Market closed

The Gabelli Equity Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.066.076.026.026.02-1.31%275,607
Oct 27, 20256.086.116.066.106.100.49%345,723
Oct 24, 20256.056.076.036.076.071.00%333,922
Oct 23, 20255.996.025.966.016.010.50%186,577
Oct 22, 20256.006.025.955.985.98-0.33%407,166
Oct 21, 20256.026.035.986.006.00-0.33%479,662
Oct 20, 20255.976.025.956.026.021.69%387,609
Oct 17, 20255.945.965.875.925.92-602,107
Oct 16, 20256.016.025.905.925.92-1.33%517,937
Oct 15, 20256.046.055.966.006.000.17%330,434
Oct 14, 20255.906.035.905.995.990.84%303,878
Oct 13, 20255.905.955.895.945.941.37%429,064
Oct 10, 20256.026.025.865.865.86-2.33%923,372
Oct 9, 20256.116.116.006.006.00-1.32%519,762
Oct 8, 20256.096.106.066.086.080.16%327,772
Oct 7, 20256.136.136.076.076.07-0.49%365,050
Oct 6, 20256.166.176.106.106.10-1.13%422,966
Oct 3, 20256.146.186.136.176.170.33%288,304
Oct 2, 20256.156.156.116.156.15-224,161
Oct 1, 20256.106.156.106.156.150.99%236,682
Sep 30, 20256.116.136.076.096.09-0.33%480,134
Sep 29, 20256.156.166.086.116.11-0.33%649,693
Sep 26, 20256.136.176.116.136.130.49%521,802
Sep 25, 20256.176.196.096.106.10-1.29%523,474
Sep 24, 20256.246.256.176.186.18-0.96%483,451
Sep 23, 20256.216.276.206.246.240.81%1,524,667
Sep 22, 20256.086.226.086.196.191.64%1,362,077
Sep 19, 20256.126.126.076.096.09-553,020
Sep 18, 20256.116.116.066.096.090.16%469,151
Sep 17, 20256.106.116.056.086.080.16%567,124
Sep 16, 20256.176.186.066.076.07-3.96%941,923
Sep 15, 20256.236.326.226.326.170.48%791,605
Sep 12, 20256.276.326.266.296.140.32%578,578
Sep 11, 20256.196.276.196.276.121.79%501,066
Sep 10, 20256.166.196.166.166.01-471,358
Sep 9, 20256.156.196.146.166.010.16%394,310
Sep 8, 20256.176.176.156.156.000.16%307,239
Sep 5, 20256.156.176.116.145.99-0.32%408,579
Sep 4, 20256.116.176.106.166.010.90%343,545
Sep 3, 20256.106.136.076.115.960.08%500,565
Sep 2, 20256.056.126.026.105.95-0.16%578,518
Aug 29, 20256.056.116.046.115.961.16%591,011
Aug 28, 20256.056.076.046.045.89-419,282
Aug 27, 20256.036.046.016.045.890.17%259,127
Aug 26, 20256.006.045.996.035.890.50%366,357
Aug 25, 20255.986.025.986.005.86-256,297
Aug 22, 20255.966.045.956.005.861.01%673,068
Aug 21, 20255.955.975.935.945.80-0.83%385,692
Aug 20, 20256.006.005.965.995.85-0.17%188,698
Aug 19, 20255.986.005.956.005.860.33%290,104