The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.94
-0.10 (-1.66%)
At close: Mar 5, 2026, 4:00 PM EST
5.94
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.04 | 6.04 | 5.88 | 5.89 | - | -2.57% | 1,110,811 |
| Mar 4, 2026 | 6.04 | 6.04 | 5.99 | 6.04 | 6.04 | 0.83% | 636,949 |
| Mar 3, 2026 | 5.99 | 6.02 | 5.93 | 5.99 | 5.99 | -0.83% | 1,135,286 |
| Mar 2, 2026 | 6.08 | 6.10 | 5.96 | 6.04 | 6.04 | -2.27% | 2,190,288 |
| Feb 27, 2026 | 6.20 | 6.22 | 6.16 | 6.18 | 6.18 | -0.80% | 2,788,233 |
| Feb 26, 2026 | 6.24 | 6.24 | 6.11 | 6.23 | 6.23 | -0.16% | 3,927,881 |
| Feb 25, 2026 | 6.25 | 6.27 | 6.21 | 6.24 | 6.24 | 0.16% | 1,106,796 |
| Feb 24, 2026 | 6.19 | 6.24 | 6.17 | 6.23 | 6.23 | 0.97% | 1,788,896 |
| Feb 23, 2026 | 6.19 | 6.22 | 6.13 | 6.17 | 6.17 | - | 1,788,307 |
| Feb 20, 2026 | 6.23 | 6.24 | 6.15 | 6.17 | 6.17 | -0.48% | 1,208,535 |
| Feb 19, 2026 | 6.21 | 6.25 | 6.20 | 6.20 | 6.20 | -0.64% | 4,459,893 |
| Feb 18, 2026 | 6.33 | 6.33 | 6.19 | 6.24 | 6.24 | -1.89% | 2,028,347 |
| Feb 17, 2026 | 6.31 | 6.36 | 6.28 | 6.36 | 6.36 | 0.95% | 577,518 |
| Feb 13, 2026 | 6.28 | 6.37 | 6.25 | 6.30 | 6.30 | 0.32% | 484,575 |
| Feb 12, 2026 | 6.30 | 6.35 | 6.28 | 6.28 | 6.28 | -0.79% | 677,410 |
| Feb 11, 2026 | 6.32 | 6.34 | 6.30 | 6.33 | 6.33 | 0.64% | 448,806 |
| Feb 10, 2026 | 6.30 | 6.32 | 6.27 | 6.29 | 6.29 | 0.32% | 408,895 |
| Feb 9, 2026 | 6.22 | 6.29 | 6.18 | 6.27 | 6.27 | 0.64% | 670,586 |
| Feb 6, 2026 | 6.13 | 6.25 | 6.13 | 6.23 | 6.23 | 2.13% | 570,394 |
| Feb 5, 2026 | 6.14 | 6.16 | 6.09 | 6.10 | 6.10 | -0.81% | 484,338 |
| Feb 4, 2026 | 6.15 | 6.19 | 6.10 | 6.15 | 6.15 | -0.16% | 604,522 |
| Feb 3, 2026 | 6.12 | 6.16 | 6.11 | 6.16 | 6.16 | 0.33% | 391,709 |
| Feb 2, 2026 | 6.07 | 6.14 | 6.02 | 6.14 | 6.14 | 0.99% | 408,954 |
| Jan 30, 2026 | 6.05 | 6.09 | 6.05 | 6.08 | 6.08 | 0.50% | 339,614 |
| Jan 29, 2026 | 6.07 | 6.10 | 6.03 | 6.05 | 6.05 | -0.49% | 1,329,886 |
| Jan 28, 2026 | 6.13 | 6.13 | 6.06 | 6.08 | 6.08 | -0.82% | 634,639 |
| Jan 27, 2026 | 6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 0.49% | 268,296 |
| Jan 26, 2026 | 6.10 | 6.14 | 6.10 | 6.10 | 6.10 | -0.33% | 508,229 |
| Jan 23, 2026 | 6.17 | 6.19 | 6.12 | 6.12 | 6.12 | -1.13% | 390,441 |
| Jan 22, 2026 | 6.16 | 6.20 | 6.16 | 6.19 | 6.19 | 0.81% | 601,452 |
| Jan 21, 2026 | 6.09 | 6.16 | 6.09 | 6.14 | 6.14 | 1.15% | 430,755 |
| 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 |