The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.76
-0.01 (-0.17%)
At close: May 30, 2025, 4:00 PM
5.77
+0.01 (0.17%)
After-hours: May 30, 2025, 7:21 PM EDT
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.74 | 5.79 | 5.73 | 5.76 | 5.76 | -0.17% | 534,389 |
| May 29, 2025 | 5.76 | 5.78 | 5.73 | 5.77 | 5.77 | 0.87% | 420,700 |
| May 28, 2025 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -1.21% | 696,706 |
| May 27, 2025 | 5.76 | 5.80 | 5.76 | 5.79 | 5.79 | 1.22% | 483,413 |
| May 23, 2025 | 5.67 | 5.74 | 5.67 | 5.72 | 5.72 | 0.35% | 400,117 |
| May 22, 2025 | 5.70 | 5.74 | 5.68 | 5.70 | 5.70 | -0.18% | 428,286 |
| May 21, 2025 | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | -1.04% | 513,282 |
| May 20, 2025 | 5.77 | 5.78 | 5.74 | 5.77 | 5.77 | - | 370,252 |
| May 19, 2025 | 5.73 | 5.77 | 5.68 | 5.77 | 5.77 | 0.35% | 583,136 |
| May 16, 2025 | 5.77 | 5.78 | 5.73 | 5.75 | 5.75 | -0.35% | 620,091 |
| May 15, 2025 | 5.71 | 5.80 | 5.70 | 5.77 | 5.77 | 1.05% | 502,784 |
| May 14, 2025 | 5.75 | 5.75 | 5.70 | 5.71 | 5.71 | -0.52% | 297,158 |
| May 13, 2025 | 5.71 | 5.75 | 5.70 | 5.74 | 5.74 | 0.17% | 499,376 |
| May 12, 2025 | 5.72 | 5.73 | 5.65 | 5.73 | 5.73 | 2.50% | 607,303 |
| May 9, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 5.59 | 0.36% | 356,847 |
| May 8, 2025 | 5.58 | 5.63 | 5.55 | 5.57 | 5.57 | - | 420,303 |
| May 7, 2025 | 5.56 | 5.61 | 5.53 | 5.57 | 5.57 | 0.36% | 474,425 |
| May 6, 2025 | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | - | 292,615 |
| May 5, 2025 | 5.59 | 5.59 | 5.53 | 5.55 | 5.55 | -1.07% | 541,300 |
| May 2, 2025 | 5.53 | 5.63 | 5.53 | 5.61 | 5.61 | 1.81% | 450,366 |
| May 1, 2025 | 5.51 | 5.63 | 5.48 | 5.51 | 5.51 | 0.55% | 787,912 |
| Apr 30, 2025 | 5.44 | 5.50 | 5.39 | 5.48 | 5.48 | -0.36% | 338,187 |
| Apr 29, 2025 | 5.41 | 5.51 | 5.35 | 5.50 | 5.50 | 1.29% | 611,273 |
| Apr 28, 2025 | 5.37 | 5.46 | 5.37 | 5.43 | 5.43 | 0.74% | 533,649 |
| Apr 25, 2025 | 5.36 | 5.42 | 5.32 | 5.39 | 5.39 | 0.56% | 589,712 |
| Apr 24, 2025 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 1.13% | 441,419 |
| Apr 23, 2025 | 5.33 | 5.42 | 5.30 | 5.30 | 5.30 | 0.57% | 586,803 |
| Apr 22, 2025 | 5.20 | 5.32 | 5.20 | 5.27 | 5.27 | 1.93% | 263,772 |
| Apr 21, 2025 | 5.25 | 5.27 | 5.10 | 5.17 | 5.17 | -1.90% | 585,238 |
| 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 |