The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.57
-0.09 (-1.59%)
Mar 25, 2026, 4:00 PM EDT - Market closed
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.70 | 5.73 | 5.57 | 5.57 | 5.57 | -1.59% | 726,243 |
| Mar 24, 2026 | 5.60 | 5.70 | 5.57 | 5.66 | 5.66 | 1.07% | 1,936,219 |
| Mar 23, 2026 | 5.53 | 5.70 | 5.53 | 5.60 | 5.60 | 1.45% | 2,018,625 |
| Mar 20, 2026 | 5.50 | 5.53 | 5.50 | 5.52 | 5.52 | -0.36% | 1,105,862 |
| Mar 19, 2026 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 0.54% | 1,476,866 |
| Mar 18, 2026 | 5.52 | 5.58 | 5.51 | 5.51 | 5.51 | -0.36% | 892,348 |
| Mar 17, 2026 | 5.53 | 5.58 | 5.53 | 5.53 | 5.53 | -2.64% | 1,402,086 |
| Mar 16, 2026 | 5.67 | 5.73 | 5.64 | 5.68 | 5.53 | 1.07% | 1,036,902 |
| Mar 13, 2026 | 5.70 | 5.71 | 5.59 | 5.62 | 5.47 | -1.23% | 1,194,197 |
| Mar 12, 2026 | 5.68 | 5.74 | 5.64 | 5.69 | 5.54 | -0.87% | 923,168 |
| Mar 11, 2026 | 5.84 | 5.84 | 5.71 | 5.74 | 5.59 | -1.03% | 901,046 |
| Mar 10, 2026 | 5.77 | 5.90 | 5.77 | 5.80 | 5.65 | 0.52% | 891,241 |
| Mar 9, 2026 | 5.84 | 5.84 | 5.71 | 5.77 | 5.62 | -1.54% | 1,135,731 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.83 | 5.86 | 5.71 | -1.35% | 766,093 |
| Mar 5, 2026 | 6.04 | 6.04 | 5.88 | 5.94 | 5.78 | -1.66% | 1,275,127 |
| Mar 4, 2026 | 6.04 | 6.04 | 5.99 | 6.04 | 5.88 | 0.83% | 637,779 |
| Mar 3, 2026 | 5.99 | 6.02 | 5.93 | 5.99 | 5.83 | -0.83% | 1,140,117 |
| Mar 2, 2026 | 6.08 | 6.10 | 5.96 | 6.04 | 5.88 | -2.27% | 2,325,782 |
| Feb 27, 2026 | 6.20 | 6.22 | 6.16 | 6.18 | 6.02 | -0.80% | 2,793,932 |
| Feb 26, 2026 | 6.24 | 6.24 | 6.11 | 6.23 | 6.07 | -0.16% | 4,379,665 |
| Feb 25, 2026 | 6.25 | 6.27 | 6.21 | 6.24 | 6.08 | 0.16% | 1,206,798 |
| Feb 24, 2026 | 6.19 | 6.24 | 6.17 | 6.23 | 6.07 | 0.97% | 2,188,899 |
| Feb 23, 2026 | 6.19 | 6.22 | 6.13 | 6.17 | 6.01 | - | 1,788,308 |
| Feb 20, 2026 | 6.23 | 6.24 | 6.15 | 6.17 | 6.01 | -0.48% | 1,208,567 |
| Feb 19, 2026 | 6.21 | 6.25 | 6.20 | 6.20 | 6.04 | -0.64% | 3,959,896 |
| Feb 18, 2026 | 6.33 | 6.33 | 6.19 | 6.24 | 6.08 | -1.89% | 2,032,239 |
| Feb 17, 2026 | 6.31 | 6.36 | 6.28 | 6.36 | 6.19 | 0.95% | 577,571 |
| Feb 13, 2026 | 6.28 | 6.37 | 6.25 | 6.30 | 6.13 | 0.32% | 484,575 |
| Feb 12, 2026 | 6.30 | 6.35 | 6.28 | 6.28 | 6.11 | -0.79% | 677,413 |
| Feb 11, 2026 | 6.32 | 6.34 | 6.30 | 6.33 | 6.16 | 0.64% | 449,838 |
| Feb 10, 2026 | 6.30 | 6.32 | 6.27 | 6.29 | 6.12 | 0.32% | 408,924 |
| Feb 9, 2026 | 6.22 | 6.29 | 6.18 | 6.27 | 6.10 | 0.64% | 670,599 |
| Feb 6, 2026 | 6.13 | 6.25 | 6.13 | 6.23 | 6.07 | 2.13% | 576,094 |
| Feb 5, 2026 | 6.14 | 6.16 | 6.09 | 6.10 | 5.94 | -0.81% | 485,224 |
| Feb 4, 2026 | 6.15 | 6.19 | 6.10 | 6.15 | 5.99 | -0.16% | 604,779 |
| Feb 3, 2026 | 6.12 | 6.16 | 6.11 | 6.16 | 6.00 | 0.33% | 391,709 |
| Feb 2, 2026 | 6.07 | 6.14 | 6.02 | 6.14 | 5.98 | 0.99% | 409,239 |
| Jan 30, 2026 | 6.05 | 6.09 | 6.05 | 6.08 | 5.92 | 0.50% | 339,894 |
| Jan 29, 2026 | 6.07 | 6.10 | 6.03 | 6.05 | 5.89 | -0.49% | 1,329,898 |
| Jan 28, 2026 | 6.13 | 6.13 | 6.06 | 6.08 | 5.92 | -0.82% | 636,605 |
| Jan 27, 2026 | 6.10 | 6.14 | 6.10 | 6.13 | 5.97 | 0.49% | 268,310 |
| Jan 26, 2026 | 6.10 | 6.14 | 6.10 | 6.10 | 5.94 | -0.33% | 508,229 |
| Jan 23, 2026 | 6.17 | 6.19 | 6.12 | 6.12 | 5.96 | -1.13% | 390,446 |
| Jan 22, 2026 | 6.16 | 6.20 | 6.16 | 6.19 | 6.03 | 0.81% | 601,455 |
| Jan 21, 2026 | 6.09 | 6.16 | 6.09 | 6.14 | 5.98 | 1.15% | 431,455 |
| Jan 20, 2026 | 6.09 | 6.11 | 6.05 | 6.07 | 5.91 | -0.82% | 830,353 |
| Jan 16, 2026 | 6.15 | 6.20 | 6.12 | 6.12 | 5.96 | -0.33% | 532,846 |
| Jan 15, 2026 | 6.16 | 6.22 | 6.14 | 6.14 | 5.98 | -0.16% | 608,150 |
| Jan 14, 2026 | 6.15 | 6.17 | 6.14 | 6.15 | 5.99 | -0.16% | 391,358 |
| Jan 13, 2026 | 6.17 | 6.19 | 6.15 | 6.16 | 6.00 | -0.16% | 483,947 |