The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
6.07
-0.05 (-0.82%)
Jan 20, 2026, 4:00 PM EST - Market closed
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 6.09 | 6.11 | 6.05 | 6.07 | 6.07 | -0.82% | 830,353 |
| Jan 16, 2026 | 6.15 | 6.20 | 6.12 | 6.12 | 6.12 | -0.33% | 532,029 |
| Jan 15, 2026 | 6.16 | 6.22 | 6.14 | 6.14 | 6.14 | -0.16% | 608,150 |
| Jan 14, 2026 | 6.15 | 6.17 | 6.14 | 6.15 | 6.15 | -0.16% | 391,357 |
| Jan 13, 2026 | 6.17 | 6.19 | 6.15 | 6.16 | 6.16 | -0.16% | 482,842 |
| Jan 12, 2026 | 6.19 | 6.20 | 6.17 | 6.17 | 6.17 | -0.32% | 345,028 |
| Jan 9, 2026 | 6.16 | 6.20 | 6.15 | 6.19 | 6.19 | 0.81% | 549,632 |
| Jan 8, 2026 | 6.12 | 6.16 | 6.12 | 6.14 | 6.14 | 0.16% | 215,374 |
| Jan 7, 2026 | 6.18 | 6.18 | 6.12 | 6.13 | 6.13 | -0.81% | 329,446 |
| Jan 6, 2026 | 6.09 | 6.18 | 6.09 | 6.18 | 6.18 | 1.48% | 581,374 |
| Jan 5, 2026 | 6.10 | 6.13 | 6.09 | 6.09 | 6.09 | -0.16% | 509,935 |
| Jan 2, 2026 | 6.15 | 6.16 | 6.06 | 6.10 | 6.10 | -1.13% | 749,848 |
| Dec 31, 2025 | 6.19 | 6.19 | 6.13 | 6.17 | 6.17 | -0.16% | 482,023 |
| Dec 30, 2025 | 6.15 | 6.18 | 6.14 | 6.18 | 6.18 | 0.82% | 429,676 |
| Dec 29, 2025 | 6.12 | 6.14 | 6.09 | 6.13 | 6.13 | - | 436,153 |
| Dec 26, 2025 | 6.16 | 6.17 | 6.11 | 6.13 | 6.13 | -0.33% | 409,896 |
| Dec 24, 2025 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | 0.65% | 157,494 |
| Dec 23, 2025 | 6.16 | 6.18 | 6.11 | 6.11 | 6.11 | -0.97% | 498,572 |
| Dec 22, 2025 | 6.23 | 6.23 | 6.17 | 6.17 | 6.17 | -0.96% | 658,335 |
| Dec 19, 2025 | 6.20 | 6.24 | 6.16 | 6.23 | 6.23 | 0.81% | 1,686,927 |
| Dec 18, 2025 | 6.07 | 6.18 | 6.07 | 6.18 | 6.18 | 2.49% | 1,451,612 |
| Dec 17, 2025 | 6.01 | 6.06 | 6.00 | 6.03 | 6.03 | 0.17% | 498,650 |
| Dec 16, 2025 | 6.02 | 6.02 | 5.97 | 6.02 | 6.02 | -0.17% | 661,812 |
| Dec 15, 2025 | 6.07 | 6.07 | 5.99 | 6.03 | 6.03 | -0.17% | 587,534 |
| Dec 12, 2025 | 6.11 | 6.11 | 6.02 | 6.04 | 6.04 | -2.27% | 709,543 |
| Dec 11, 2025 | 6.24 | 6.27 | 6.18 | 6.18 | 6.03 | -1.28% | 612,369 |
| Dec 10, 2025 | 6.19 | 6.29 | 6.19 | 6.26 | 6.11 | 0.81% | 605,571 |
| Dec 9, 2025 | 6.18 | 6.22 | 6.17 | 6.21 | 6.06 | 0.98% | 367,238 |
| Dec 8, 2025 | 6.18 | 6.20 | 6.15 | 6.15 | 6.00 | -0.49% | 306,251 |
| Dec 5, 2025 | 6.20 | 6.24 | 6.18 | 6.18 | 6.03 | -0.16% | 303,231 |
| Dec 4, 2025 | 6.18 | 6.22 | 6.18 | 6.19 | 6.04 | -0.48% | 297,344 |
| Dec 3, 2025 | 6.20 | 6.24 | 6.19 | 6.22 | 6.07 | 0.32% | 400,479 |
| Dec 2, 2025 | 6.19 | 6.20 | 6.16 | 6.20 | 6.05 | 0.32% | 350,282 |
| Dec 1, 2025 | 6.16 | 6.20 | 6.14 | 6.18 | 6.03 | 0.16% | 385,598 |
| Nov 28, 2025 | 6.13 | 6.21 | 6.13 | 6.17 | 6.02 | 0.65% | 313,495 |
| Nov 26, 2025 | 6.13 | 6.19 | 6.13 | 6.13 | 5.98 | 0.33% | 519,705 |
| Nov 25, 2025 | 6.08 | 6.12 | 6.06 | 6.11 | 5.96 | 0.66% | 268,488 |
| Nov 24, 2025 | 6.04 | 6.08 | 6.00 | 6.07 | 5.92 | 1.00% | 290,147 |
| Nov 21, 2025 | 5.91 | 6.03 | 5.91 | 6.01 | 5.86 | 1.69% | 474,122 |
| Nov 20, 2025 | 6.04 | 6.05 | 5.90 | 5.91 | 5.77 | -1.01% | 535,777 |
| Nov 19, 2025 | 6.00 | 6.00 | 5.95 | 5.97 | 5.83 | -0.33% | 323,862 |
| Nov 18, 2025 | 5.99 | 6.00 | 5.95 | 5.99 | 5.84 | - | 694,021 |
| Nov 17, 2025 | 6.02 | 6.05 | 5.96 | 5.99 | 5.84 | -0.99% | 497,725 |
| Nov 14, 2025 | 5.97 | 6.07 | 5.96 | 6.05 | 5.90 | 0.67% | 685,566 |
| Nov 13, 2025 | 6.05 | 6.05 | 6.00 | 6.01 | 5.86 | -0.66% | 358,223 |
| Nov 12, 2025 | 6.04 | 6.08 | 6.04 | 6.05 | 5.90 | 0.17% | 369,713 |
| Nov 11, 2025 | 6.04 | 6.08 | 6.00 | 6.04 | 5.89 | -0.33% | 312,321 |
| Nov 10, 2025 | 6.01 | 6.07 | 6.00 | 6.06 | 5.91 | 1.68% | 324,661 |
| Nov 7, 2025 | 5.98 | 6.00 | 5.94 | 5.96 | 5.82 | -0.67% | 591,513 |
| Nov 6, 2025 | 5.97 | 6.03 | 5.96 | 6.00 | 5.85 | 0.67% | 434,321 |