The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.27
+0.05 (1.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.26 | 5.34 | 5.22 | 5.27 | 5.27 | 1.15% | 640,063 |
| Apr 16, 2025 | 5.30 | 5.33 | 5.16 | 5.21 | 5.21 | -2.07% | 434,105 |
| Apr 15, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.32 | 0.38% | 456,580 |
| Apr 14, 2025 | 5.33 | 5.33 | 5.22 | 5.30 | 5.30 | 1.34% | 350,564 |
| Apr 11, 2025 | 5.16 | 5.33 | 5.13 | 5.23 | 5.23 | 1.36% | 426,270 |
| Apr 10, 2025 | 5.16 | 5.25 | 5.08 | 5.16 | 5.16 | -3.19% | 755,161 |
| Apr 9, 2025 | 4.96 | 5.39 | 4.93 | 5.33 | 5.33 | 7.24% | 1,054,433 |
| Apr 8, 2025 | 5.15 | 5.22 | 4.96 | 4.97 | 4.97 | -0.60% | 881,213 |
| Apr 7, 2025 | 4.85 | 5.09 | 4.50 | 5.00 | 5.00 | -0.99% | 1,777,107 |
| Apr 4, 2025 | 5.28 | 5.34 | 5.03 | 5.05 | 5.05 | -5.78% | 2,158,891 |
| Apr 3, 2025 | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | -2.55% | 1,051,247 |
| Apr 2, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 0.36% | 419,525 |
| Apr 1, 2025 | 5.48 | 5.53 | 5.44 | 5.48 | 5.48 | -0.54% | 491,984 |
| Mar 31, 2025 | 5.46 | 5.51 | 5.43 | 5.51 | 5.51 | 0.18% | 497,279 |
| Mar 28, 2025 | 5.51 | 5.54 | 5.48 | 5.50 | 5.50 | -0.72% | 446,100 |
| Mar 27, 2025 | 5.51 | 5.57 | 5.50 | 5.54 | 5.54 | 0.18% | 369,819 |
| Mar 26, 2025 | 5.56 | 5.60 | 5.52 | 5.53 | 5.53 | -0.72% | 401,245 |
| Mar 25, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | -1.76% | 585,652 |
| Mar 24, 2025 | 5.69 | 5.72 | 5.64 | 5.67 | 5.67 | 1.25% | 1,936,181 |
| Mar 21, 2025 | 5.47 | 5.60 | 5.46 | 5.60 | 5.60 | 2.00% | 1,678,292 |
| Mar 20, 2025 | 5.43 | 5.50 | 5.41 | 5.49 | 5.49 | 1.10% | 565,261 |
| Mar 19, 2025 | 5.39 | 5.46 | 5.37 | 5.43 | 5.43 | 1.12% | 549,341 |
| Mar 18, 2025 | 5.36 | 5.39 | 5.33 | 5.37 | 5.37 | -0.37% | 459,698 |
| Mar 17, 2025 | 5.36 | 5.40 | 5.34 | 5.39 | 5.39 | -1.82% | 1,028,531 |
| Mar 14, 2025 | 5.49 | 5.54 | 5.47 | 5.49 | 5.34 | 0.55% | 527,976 |
| Mar 13, 2025 | 5.51 | 5.52 | 5.46 | 5.46 | 5.31 | -0.91% | 549,701 |
| Mar 12, 2025 | 5.55 | 5.55 | 5.44 | 5.51 | 5.36 | -0.36% | 563,021 |
| Mar 11, 2025 | 5.47 | 5.55 | 5.44 | 5.53 | 5.38 | 1.28% | 671,883 |
| Mar 10, 2025 | 5.52 | 5.58 | 5.46 | 5.46 | 5.31 | -2.50% | 755,371 |
| Mar 7, 2025 | 5.58 | 5.62 | 5.53 | 5.60 | 5.45 | 0.54% | 478,326 |
| Mar 6, 2025 | 5.55 | 5.60 | 5.51 | 5.57 | 5.42 | -0.36% | 478,183 |
| Mar 5, 2025 | 5.54 | 5.59 | 5.49 | 5.59 | 5.44 | 1.08% | 456,113 |
| Mar 4, 2025 | 5.54 | 5.57 | 5.46 | 5.53 | 5.38 | -0.36% | 587,950 |
| Mar 3, 2025 | 5.59 | 5.62 | 5.55 | 5.55 | 5.40 | -0.36% | 496,784 |
| Feb 28, 2025 | 5.50 | 5.57 | 5.48 | 5.57 | 5.42 | 1.83% | 282,143 |
| Feb 27, 2025 | 5.53 | 5.56 | 5.47 | 5.47 | 5.32 | -1.08% | 562,943 |
| Feb 26, 2025 | 5.54 | 5.59 | 5.53 | 5.53 | 5.38 | -0.36% | 352,801 |
| Feb 25, 2025 | 5.56 | 5.59 | 5.50 | 5.55 | 5.40 | 0.18% | 609,662 |
| Feb 24, 2025 | 5.56 | 5.57 | 5.53 | 5.54 | 5.39 | -0.18% | 371,234 |
| Feb 21, 2025 | 5.63 | 5.63 | 5.55 | 5.55 | 5.40 | -1.07% | 453,667 |
| Feb 20, 2025 | 5.63 | 5.63 | 5.58 | 5.61 | 5.46 | -0.53% | 390,944 |
| Feb 19, 2025 | 5.59 | 5.64 | 5.57 | 5.64 | 5.49 | 0.89% | 453,214 |
| Feb 18, 2025 | 5.55 | 5.60 | 5.55 | 5.59 | 5.44 | 0.72% | 462,807 |
| Feb 14, 2025 | 5.56 | 5.62 | 5.54 | 5.55 | 5.40 | -0.18% | 530,995 |
| Feb 13, 2025 | 5.54 | 5.57 | 5.53 | 5.56 | 5.41 | 0.18% | 298,495 |
| Feb 12, 2025 | 5.50 | 5.58 | 5.45 | 5.55 | 5.40 | - | 627,897 |
| Feb 11, 2025 | 5.54 | 5.57 | 5.52 | 5.55 | 5.40 | 0.18% | 252,514 |
| Feb 10, 2025 | 5.54 | 5.58 | 5.52 | 5.54 | 5.39 | 0.18% | 285,005 |
| Feb 7, 2025 | 5.55 | 5.59 | 5.51 | 5.53 | 5.38 | -0.54% | 354,036 |
| Feb 6, 2025 | 5.59 | 5.61 | 5.54 | 5.56 | 5.41 | -0.18% | 351,664 |