The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.68
0.00 (0.09%)
Jul 10, 2026, 11:09 AM EDT - Market open
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.69 | 5.73 | 5.67 | 5.67 | - | - | 140,892 |
| Jul 9, 2026 | 5.64 | 5.67 | 5.62 | 5.67 | 5.67 | - | 483,307 |
| Jul 8, 2026 | 5.66 | 5.67 | 5.58 | 5.67 | 5.67 | 0.53% | 492,758 |
| Jul 7, 2026 | 5.72 | 5.73 | 5.64 | 5.64 | 5.64 | -1.40% | 445,521 |
| Jul 6, 2026 | 5.70 | 5.76 | 5.69 | 5.72 | 5.72 | 0.88% | 703,769 |
| Jul 2, 2026 | 5.67 | 5.70 | 5.64 | 5.67 | 5.67 | 0.71% | 789,355 |
| Jul 1, 2026 | 5.63 | 5.71 | 5.62 | 5.63 | 5.63 | -0.53% | 762,350 |
| Jun 30, 2026 | 5.64 | 5.68 | 5.62 | 5.66 | 5.66 | -0.53% | 1,240,950 |
| Jun 29, 2026 | 5.64 | 5.69 | 5.60 | 5.69 | 5.69 | 1.25% | 837,239 |
| Jun 26, 2026 | 5.62 | 5.69 | 5.57 | 5.62 | 5.62 | -0.53% | 1,552,766 |
| Jun 25, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.99% | 1,472,150 |
| Jun 24, 2026 | 5.53 | 5.59 | 5.48 | 5.54 | 5.54 | 0.18% | 1,452,790 |
| Jun 23, 2026 | 5.55 | 5.61 | 5.51 | 5.53 | 5.53 | -0.72% | 1,923,780 |
| Jun 22, 2026 | 5.49 | 5.62 | 5.49 | 5.57 | 5.57 | 1.46% | 2,385,508 |
| Jun 18, 2026 | 5.47 | 5.49 | 5.42 | 5.49 | 5.49 | 1.48% | 827,744 |
| Jun 17, 2026 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -1.46% | 983,629 |
| Jun 16, 2026 | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | -1.26% | 1,438,232 |
| Jun 15, 2026 | 5.53 | 5.58 | 5.53 | 5.56 | 5.56 | 1.09% | 1,101,075 |
| Jun 12, 2026 | 5.64 | 5.67 | 5.62 | 5.65 | 5.50 | 0.36% | 977,420 |
| Jun 11, 2026 | 5.55 | 5.63 | 5.52 | 5.63 | 5.48 | 1.26% | 691,351 |
| Jun 10, 2026 | 5.54 | 5.62 | 5.50 | 5.56 | 5.41 | 0.18% | 954,700 |
| Jun 9, 2026 | 5.50 | 5.55 | 5.44 | 5.55 | 5.40 | 1.09% | 1,309,202 |
| Jun 8, 2026 | 5.57 | 5.58 | 5.45 | 5.49 | 5.34 | -0.72% | 1,535,289 |
| Jun 5, 2026 | 5.59 | 5.60 | 5.50 | 5.53 | 5.38 | -1.25% | 861,305 |
| Jun 4, 2026 | 5.62 | 5.63 | 5.57 | 5.60 | 5.45 | -0.18% | 1,272,636 |
| Jun 3, 2026 | 5.64 | 5.65 | 5.59 | 5.61 | 5.46 | -0.18% | 771,152 |
| Jun 2, 2026 | 5.60 | 5.63 | 5.58 | 5.62 | 5.47 | 0.54% | 970,632 |
| Jun 1, 2026 | 5.59 | 5.62 | 5.57 | 5.59 | 5.44 | -0.36% | 1,453,158 |
| May 29, 2026 | 5.64 | 5.67 | 5.60 | 5.61 | 5.46 | -0.36% | 1,022,402 |
| May 28, 2026 | 5.65 | 5.65 | 5.59 | 5.63 | 5.48 | -0.18% | 1,263,798 |
| May 27, 2026 | 5.65 | 5.66 | 5.61 | 5.64 | 5.49 | 0.36% | 853,352 |
| May 26, 2026 | 5.63 | 5.65 | 5.59 | 5.62 | 5.47 | 1.08% | 1,017,167 |
| May 22, 2026 | 5.60 | 5.61 | 5.55 | 5.56 | 5.41 | -0.18% | 1,057,067 |
| May 21, 2026 | 5.59 | 5.59 | 5.53 | 5.57 | 5.42 | 0.36% | 1,307,609 |
| May 20, 2026 | 5.54 | 5.59 | 5.54 | 5.55 | 5.40 | 0.18% | 1,116,348 |
| May 19, 2026 | 5.54 | 5.57 | 5.51 | 5.54 | 5.39 | -0.54% | 1,066,834 |
| May 18, 2026 | 5.55 | 5.58 | 5.51 | 5.57 | 5.42 | 0.72% | 1,477,319 |
| May 15, 2026 | 5.60 | 5.60 | 5.52 | 5.53 | 5.38 | -1.25% | 1,602,044 |
| May 14, 2026 | 5.60 | 5.63 | 5.58 | 5.60 | 5.45 | 0.18% | 1,142,493 |
| May 13, 2026 | 5.61 | 5.61 | 5.55 | 5.59 | 5.44 | 0.18% | 1,062,908 |
| May 12, 2026 | 5.63 | 5.63 | 5.54 | 5.58 | 5.43 | -0.18% | 1,218,078 |
| May 11, 2026 | 5.55 | 5.67 | 5.54 | 5.59 | 5.44 | -1.41% | 2,154,012 |
| May 8, 2026 | 5.65 | 5.70 | 5.65 | 5.67 | 5.52 | - | 869,156 |
| May 7, 2026 | 5.76 | 5.77 | 5.65 | 5.67 | 5.52 | -1.39% | 1,414,841 |
| May 6, 2026 | 5.71 | 5.76 | 5.69 | 5.75 | 5.60 | 1.41% | 1,187,696 |
| May 5, 2026 | 5.64 | 5.69 | 5.64 | 5.67 | 5.52 | 0.89% | 1,451,717 |
| May 4, 2026 | 5.71 | 5.71 | 5.62 | 5.62 | 5.47 | -1.06% | 1,192,919 |
| May 1, 2026 | 5.71 | 5.76 | 5.68 | 5.68 | 5.53 | 0.18% | 1,104,871 |
| Apr 30, 2026 | 5.57 | 5.69 | 5.57 | 5.67 | 5.52 | 2.16% | 1,075,129 |
| Apr 29, 2026 | 5.61 | 5.64 | 5.49 | 5.55 | 5.40 | -1.42% | 2,627,456 |