The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
6.08
+0.01 (0.16%)
At close: Oct 8, 2025, 4:00 PM EDT
6.08
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.09 | 6.10 | 6.06 | 6.08 | - | 0.16% | 245,852 |
| Oct 7, 2025 | 6.13 | 6.13 | 6.07 | 6.07 | 6.07 | -0.49% | 365,050 |
| Oct 6, 2025 | 6.16 | 6.17 | 6.10 | 6.10 | 6.10 | -1.13% | 422,966 |
| Oct 3, 2025 | 6.14 | 6.18 | 6.13 | 6.17 | 6.17 | 0.33% | 288,304 |
| Oct 2, 2025 | 6.15 | 6.15 | 6.11 | 6.15 | 6.15 | - | 224,161 |
| Oct 1, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.99% | 236,682 |
| Sep 30, 2025 | 6.11 | 6.13 | 6.07 | 6.09 | 6.09 | -0.33% | 480,134 |
| Sep 29, 2025 | 6.15 | 6.16 | 6.08 | 6.11 | 6.11 | -0.33% | 649,693 |
| Sep 26, 2025 | 6.13 | 6.17 | 6.11 | 6.13 | 6.13 | 0.49% | 521,802 |
| Sep 25, 2025 | 6.17 | 6.19 | 6.09 | 6.10 | 6.10 | -1.29% | 523,474 |
| Sep 24, 2025 | 6.24 | 6.25 | 6.17 | 6.18 | 6.18 | -0.96% | 483,451 |
| Sep 23, 2025 | 6.21 | 6.27 | 6.20 | 6.24 | 6.24 | 0.81% | 1,524,667 |
| Sep 22, 2025 | 6.08 | 6.22 | 6.08 | 6.19 | 6.19 | 1.64% | 1,362,077 |
| Sep 19, 2025 | 6.12 | 6.12 | 6.07 | 6.09 | 6.09 | - | 553,020 |
| Sep 18, 2025 | 6.11 | 6.11 | 6.06 | 6.09 | 6.09 | 0.16% | 469,151 |
| Sep 17, 2025 | 6.10 | 6.11 | 6.05 | 6.08 | 6.08 | 0.16% | 567,124 |
| Sep 16, 2025 | 6.17 | 6.18 | 6.06 | 6.07 | 6.07 | -3.96% | 941,923 |
| Sep 15, 2025 | 6.23 | 6.32 | 6.22 | 6.32 | 6.17 | 0.48% | 791,605 |
| Sep 12, 2025 | 6.27 | 6.32 | 6.26 | 6.29 | 6.14 | 0.32% | 578,578 |
| Sep 11, 2025 | 6.19 | 6.27 | 6.19 | 6.27 | 6.12 | 1.79% | 501,066 |
| Sep 10, 2025 | 6.16 | 6.19 | 6.16 | 6.16 | 6.01 | - | 471,358 |
| Sep 9, 2025 | 6.15 | 6.19 | 6.14 | 6.16 | 6.01 | 0.16% | 394,310 |
| Sep 8, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | 6.00 | 0.16% | 307,239 |
| Sep 5, 2025 | 6.15 | 6.17 | 6.11 | 6.14 | 5.99 | -0.32% | 408,579 |
| Sep 4, 2025 | 6.11 | 6.17 | 6.10 | 6.16 | 6.01 | 0.90% | 343,545 |
| Sep 3, 2025 | 6.10 | 6.13 | 6.07 | 6.11 | 5.96 | 0.08% | 500,565 |
| Sep 2, 2025 | 6.05 | 6.12 | 6.02 | 6.10 | 5.95 | -0.16% | 578,518 |
| Aug 29, 2025 | 6.05 | 6.11 | 6.04 | 6.11 | 5.96 | 1.16% | 591,011 |
| Aug 28, 2025 | 6.05 | 6.07 | 6.04 | 6.04 | 5.89 | - | 419,282 |
| Aug 27, 2025 | 6.03 | 6.04 | 6.01 | 6.04 | 5.89 | 0.17% | 259,127 |
| Aug 26, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 5.89 | 0.50% | 366,357 |
| Aug 25, 2025 | 5.98 | 6.02 | 5.98 | 6.00 | 5.86 | - | 256,297 |
| Aug 22, 2025 | 5.96 | 6.04 | 5.95 | 6.00 | 5.86 | 1.01% | 673,068 |
| Aug 21, 2025 | 5.95 | 5.97 | 5.93 | 5.94 | 5.80 | -0.83% | 385,692 |
| Aug 20, 2025 | 6.00 | 6.00 | 5.96 | 5.99 | 5.85 | -0.17% | 188,698 |
| Aug 19, 2025 | 5.98 | 6.00 | 5.95 | 6.00 | 5.86 | 0.33% | 290,104 |
| Aug 18, 2025 | 5.97 | 5.98 | 5.96 | 5.98 | 5.84 | 0.34% | 251,584 |
| Aug 15, 2025 | 5.99 | 5.99 | 5.94 | 5.96 | 5.82 | -0.50% | 262,592 |
| Aug 14, 2025 | 5.97 | 6.01 | 5.97 | 5.99 | 5.85 | 0.17% | 317,911 |
| Aug 13, 2025 | 5.96 | 6.01 | 5.95 | 5.98 | 5.84 | 0.50% | 358,013 |
| Aug 12, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.81 | 1.02% | 343,079 |
| Aug 11, 2025 | 5.90 | 5.93 | 5.88 | 5.89 | 5.75 | -0.17% | 266,612 |
| Aug 8, 2025 | 5.91 | 5.93 | 5.90 | 5.90 | 5.76 | -0.51% | 267,208 |
| Aug 7, 2025 | 5.90 | 5.96 | 5.90 | 5.93 | 5.79 | 0.68% | 385,100 |
| Aug 6, 2025 | 5.88 | 5.89 | 5.86 | 5.89 | 5.75 | 0.51% | 222,622 |
| Aug 5, 2025 | 5.88 | 5.89 | 5.83 | 5.86 | 5.72 | -0.34% | 404,514 |
| Aug 4, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.74 | 1.03% | 234,537 |
| Aug 1, 2025 | 5.81 | 5.82 | 5.75 | 5.82 | 5.68 | - | 375,400 |
| Jul 31, 2025 | 5.88 | 5.89 | 5.82 | 5.82 | 5.68 | -0.68% | 415,621 |
| Jul 30, 2025 | 5.90 | 5.91 | 5.84 | 5.86 | 5.72 | -0.68% | 279,254 |