The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.15
-0.05 (-0.96%)
Oct 16, 2026, 4:00 PM EDT - Market closed
The Gabelli Equity Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.21 | 5.23 | 5.13 | 5.15 | 5.15 | -0.96% | 1,126,285 |
| Oct 15, 2026 | 5.14 | 5.21 | 5.14 | 5.20 | 5.20 | 1.17% | 721,675 |
| Oct 14, 2026 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | -0.96% | 870,556 |
| Oct 13, 2026 | 5.18 | 5.21 | 5.15 | 5.19 | 5.19 | 0.58% | 838,651 |
| Oct 12, 2026 | 5.21 | 5.21 | 5.15 | 5.16 | 5.16 | -0.96% | 628,343 |
| Oct 9, 2026 | 5.21 | 5.24 | 5.19 | 5.21 | 5.21 | 0.19% | 700,858 |
| Oct 8, 2026 | 5.17 | 5.20 | 5.13 | 5.20 | 5.20 | - | 888,648 |
| Oct 7, 2026 | 5.21 | 5.25 | 5.16 | 5.20 | 5.20 | -1.33% | 684,187 |
| Oct 6, 2026 | 5.20 | 5.28 | 5.20 | 5.27 | 5.27 | 1.74% | 952,356 |
| Oct 5, 2026 | 5.24 | 5.24 | 5.14 | 5.18 | 5.18 | -1.15% | 1,308,462 |
| Oct 2, 2026 | 5.25 | 5.28 | 5.20 | 5.24 | 5.24 | 0.77% | 1,050,392 |
| Oct 1, 2026 | 5.26 | 5.26 | 5.17 | 5.20 | 5.20 | -0.76% | 1,105,578 |
| Sep 30, 2026 | 5.24 | 5.28 | 5.22 | 5.24 | 5.24 | -0.19% | 1,081,642 |
| Sep 29, 2026 | 5.31 | 5.36 | 5.21 | 5.25 | 5.25 | -0.94% | 915,737 |
| Sep 28, 2026 | 5.30 | 5.37 | 5.27 | 5.30 | 5.30 | -0.38% | 1,506,034 |
| Sep 25, 2026 | 5.28 | 5.37 | 5.28 | 5.32 | 5.32 | 0.95% | 1,369,913 |
| Sep 24, 2026 | 5.34 | 5.36 | 5.26 | 5.27 | 5.27 | -0.94% | 2,300,812 |
| Sep 23, 2026 | 5.44 | 5.49 | 5.32 | 5.32 | 5.32 | -2.03% | 2,804,946 |
| Sep 22, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.18% | 1,957,280 |
| Sep 21, 2026 | 5.41 | 5.44 | 5.38 | 5.44 | 5.44 | 0.55% | 1,138,300 |
| Sep 18, 2026 | 5.39 | 5.41 | 5.33 | 5.41 | 5.41 | 0.74% | 702,677 |
| Sep 17, 2026 | 5.35 | 5.39 | 5.31 | 5.37 | 5.37 | 1.51% | 1,140,219 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.27 | 5.29 | 5.29 | -1.12% | 1,309,915 |
| Sep 15, 2026 | 5.56 | 5.58 | 5.50 | 5.50 | 5.35 | -0.54% | 1,142,536 |
| Sep 14, 2026 | 5.58 | 5.61 | 5.53 | 5.53 | 5.38 | -0.90% | 907,423 |
| Sep 11, 2026 | 5.64 | 5.65 | 5.57 | 5.58 | 5.43 | -0.18% | 740,221 |
| Sep 10, 2026 | 5.63 | 5.66 | 5.58 | 5.59 | 5.44 | -1.24% | 697,988 |
| Sep 9, 2026 | 5.68 | 5.71 | 5.62 | 5.66 | 5.51 | -0.35% | 594,341 |
| Sep 8, 2026 | 5.67 | 5.71 | 5.64 | 5.68 | 5.53 | 0.18% | 622,557 |
| Sep 4, 2026 | 5.70 | 5.71 | 5.66 | 5.67 | 5.52 | -0.35% | 500,052 |
| Sep 3, 2026 | 5.68 | 5.71 | 5.68 | 5.69 | 5.53 | 0.53% | 433,733 |
| Sep 2, 2026 | 5.63 | 5.67 | 5.63 | 5.66 | 5.51 | 0.71% | 603,841 |
| Sep 1, 2026 | 5.64 | 5.65 | 5.62 | 5.62 | 5.47 | -0.88% | 771,459 |
| Aug 31, 2026 | 5.68 | 5.69 | 5.64 | 5.67 | 5.52 | 0.18% | 611,601 |
| Aug 28, 2026 | 5.73 | 5.73 | 5.65 | 5.66 | 5.51 | -0.88% | 619,728 |
| Aug 27, 2026 | 5.72 | 5.72 | 5.68 | 5.71 | 5.55 | 0.35% | 587,975 |
| Aug 26, 2026 | 5.70 | 5.74 | 5.68 | 5.69 | 5.53 | -0.35% | 427,788 |
| Aug 25, 2026 | 5.71 | 5.73 | 5.68 | 5.71 | 5.55 | 0.53% | 468,439 |
| Aug 24, 2026 | 5.65 | 5.68 | 5.64 | 5.68 | 5.53 | 0.53% | 691,935 |
| Aug 21, 2026 | 5.66 | 5.68 | 5.63 | 5.65 | 5.50 | 0.71% | 650,636 |
| Aug 20, 2026 | 5.70 | 5.71 | 5.61 | 5.61 | 5.46 | -1.92% | 903,690 |
| Aug 19, 2026 | 5.74 | 5.77 | 5.71 | 5.72 | 5.56 | 0.18% | 411,479 |
| Aug 18, 2026 | 5.77 | 5.77 | 5.71 | 5.71 | 5.55 | -0.70% | 502,019 |
| Aug 17, 2026 | 5.81 | 5.82 | 5.74 | 5.75 | 5.59 | -0.86% | 729,394 |
| Aug 14, 2026 | 5.80 | 5.82 | 5.79 | 5.80 | 5.64 | -0.34% | 759,923 |
| Aug 13, 2026 | 5.84 | 5.86 | 5.79 | 5.82 | 5.66 | - | 694,642 |
| Aug 12, 2026 | 5.79 | 5.84 | 5.76 | 5.82 | 5.66 | 0.87% | 580,599 |
| Aug 11, 2026 | 5.76 | 5.78 | 5.74 | 5.77 | 5.61 | 0.52% | 545,940 |
| Aug 10, 2026 | 5.74 | 5.77 | 5.71 | 5.74 | 5.58 | - | 627,360 |
| Aug 7, 2026 | 5.71 | 5.77 | 5.69 | 5.74 | 5.58 | 1.41% | 1,125,790 |