The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
6.16
+0.05 (0.90%)
At close: Sep 4, 2025, 4:00 PM
6.16
0.00 (0.00%)
After-hours: Sep 4, 2025, 6:30 PM EDT
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.11 | 6.17 | 6.10 | 6.16 | - | 0.90% | 343,542 |
| Sep 3, 2025 | 6.10 | 6.13 | 6.07 | 6.11 | 6.11 | 0.08% | 500,565 |
| Sep 2, 2025 | 6.05 | 6.12 | 6.02 | 6.10 | 6.10 | -0.16% | 578,518 |
| Aug 29, 2025 | 6.05 | 6.11 | 6.04 | 6.11 | 6.11 | 1.16% | 591,011 |
| Aug 28, 2025 | 6.05 | 6.07 | 6.04 | 6.04 | 6.04 | - | 419,282 |
| Aug 27, 2025 | 6.03 | 6.04 | 6.01 | 6.04 | 6.04 | 0.17% | 259,127 |
| Aug 26, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 6.03 | 0.50% | 366,357 |
| Aug 25, 2025 | 5.98 | 6.02 | 5.98 | 6.00 | 6.00 | - | 256,297 |
| Aug 22, 2025 | 5.96 | 6.04 | 5.95 | 6.00 | 6.00 | 1.01% | 673,068 |
| Aug 21, 2025 | 5.95 | 5.97 | 5.93 | 5.94 | 5.94 | -0.83% | 385,692 |
| Aug 20, 2025 | 6.00 | 6.00 | 5.96 | 5.99 | 5.99 | -0.17% | 188,698 |
| Aug 19, 2025 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 0.33% | 290,104 |
| Aug 18, 2025 | 5.97 | 5.98 | 5.96 | 5.98 | 5.98 | 0.34% | 251,584 |
| Aug 15, 2025 | 5.99 | 5.99 | 5.94 | 5.96 | 5.96 | -0.50% | 262,592 |
| Aug 14, 2025 | 5.97 | 6.01 | 5.97 | 5.99 | 5.99 | 0.17% | 317,911 |
| Aug 13, 2025 | 5.96 | 6.01 | 5.95 | 5.98 | 5.98 | 0.50% | 358,013 |
| Aug 12, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 1.02% | 343,079 |
| Aug 11, 2025 | 5.90 | 5.93 | 5.88 | 5.89 | 5.89 | -0.17% | 266,612 |
| Aug 8, 2025 | 5.91 | 5.93 | 5.90 | 5.90 | 5.90 | -0.51% | 267,208 |
| Aug 7, 2025 | 5.90 | 5.96 | 5.90 | 5.93 | 5.93 | 0.68% | 385,100 |
| Aug 6, 2025 | 5.88 | 5.89 | 5.86 | 5.89 | 5.89 | 0.51% | 222,622 |
| Aug 5, 2025 | 5.88 | 5.89 | 5.83 | 5.86 | 5.86 | -0.34% | 404,514 |
| Aug 4, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 1.03% | 234,537 |
| Aug 1, 2025 | 5.81 | 5.82 | 5.75 | 5.82 | 5.82 | - | 375,400 |
| Jul 31, 2025 | 5.88 | 5.89 | 5.82 | 5.82 | 5.82 | -0.68% | 415,621 |
| Jul 30, 2025 | 5.90 | 5.91 | 5.84 | 5.86 | 5.86 | -0.68% | 279,254 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.34% | 271,651 |
| Jul 28, 2025 | 5.93 | 5.94 | 5.91 | 5.92 | 5.92 | -0.67% | 618,356 |
| Jul 25, 2025 | 5.95 | 5.96 | 5.92 | 5.96 | 5.96 | 0.34% | 337,083 |
| Jul 24, 2025 | 5.92 | 5.97 | 5.92 | 5.94 | 5.94 | 0.34% | 442,549 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | -0.17% | 521,428 |
| Jul 22, 2025 | 5.88 | 5.93 | 5.87 | 5.93 | 5.93 | 0.68% | 324,103 |
| Jul 21, 2025 | 5.94 | 5.94 | 5.88 | 5.89 | 5.89 | -0.34% | 368,271 |
| Jul 18, 2025 | 5.90 | 5.94 | 5.84 | 5.91 | 5.91 | 0.34% | 584,913 |
| Jul 17, 2025 | 5.83 | 5.90 | 5.83 | 5.89 | 5.89 | 0.68% | 247,019 |
| Jul 16, 2025 | 5.83 | 5.88 | 5.78 | 5.85 | 5.85 | 0.69% | 320,246 |
| Jul 15, 2025 | 5.89 | 5.90 | 5.80 | 5.81 | 5.81 | -1.36% | 629,662 |
| Jul 14, 2025 | 5.91 | 5.91 | 5.86 | 5.89 | 5.89 | -0.17% | 337,060 |
| Jul 11, 2025 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | -0.34% | 256,228 |
| Jul 10, 2025 | 5.91 | 5.95 | 5.89 | 5.92 | 5.92 | 0.17% | 264,974 |
| Jul 9, 2025 | 5.90 | 5.91 | 5.87 | 5.91 | 5.91 | 0.51% | 296,668 |
| Jul 8, 2025 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | - | 325,116 |
| Jul 7, 2025 | 5.91 | 5.93 | 5.85 | 5.88 | 5.88 | -0.84% | 506,376 |
| Jul 3, 2025 | 5.89 | 5.94 | 5.88 | 5.93 | 5.93 | 0.51% | 501,039 |
| Jul 2, 2025 | 5.86 | 5.90 | 5.84 | 5.90 | 5.90 | 0.68% | 537,048 |
| Jul 1, 2025 | 5.79 | 5.88 | 5.79 | 5.86 | 5.86 | 0.69% | 491,153 |
| Jun 30, 2025 | 5.77 | 5.82 | 5.76 | 5.82 | 5.82 | 0.69% | 583,404 |
| Jun 27, 2025 | 5.77 | 5.81 | 5.75 | 5.78 | 5.78 | 0.52% | 401,333 |
| Jun 26, 2025 | 5.75 | 5.78 | 5.74 | 5.75 | 5.75 | 0.35% | 392,275 |
| Jun 25, 2025 | 5.75 | 5.76 | 5.72 | 5.73 | 5.73 | 0.17% | 298,783 |