The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.32
+0.05 (0.95%)
At close: Sep 25, 2026, 4:00 PM EDT
5.33
0.00 (0.09%)
After-hours: Sep 25, 2026, 7:30 PM EDT
The Gabelli Equity Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.73 | 5.74 | 5.66 | 5.66 | 5.51 | -0.88% | 777,924 |
| Aug 5, 2026 | 5.73 | 5.77 | 5.70 | 5.71 | 5.55 | -0.35% | 747,936 |
| Aug 4, 2026 | 5.68 | 5.73 | 5.68 | 5.73 | 5.57 | 0.88% | 944,333 |
| Aug 3, 2026 | 5.62 | 5.73 | 5.62 | 5.68 | 5.53 | 1.25% | 758,905 |
| Jul 31, 2026 | 5.67 | 5.69 | 5.59 | 5.61 | 5.46 | -0.71% | 530,317 |
| Jul 30, 2026 | 5.62 | 5.67 | 5.58 | 5.65 | 5.50 | 1.44% | 591,878 |
| Jul 29, 2026 | 5.67 | 5.68 | 5.56 | 5.57 | 5.42 | -1.42% | 529,931 |
| Jul 28, 2026 | 5.65 | 5.69 | 5.64 | 5.65 | 5.50 | 0.53% | 612,098 |
| Jul 27, 2026 | 5.61 | 5.65 | 5.59 | 5.62 | 5.47 | 0.72% | 452,056 |
| Jul 24, 2026 | 5.55 | 5.59 | 5.52 | 5.58 | 5.43 | 1.09% | 643,627 |
| Jul 23, 2026 | 5.58 | 5.60 | 5.50 | 5.52 | 5.37 | -1.43% | 874,718 |
| Jul 22, 2026 | 5.63 | 5.65 | 5.56 | 5.60 | 5.45 | -0.53% | 639,533 |
| Jul 21, 2026 | 5.62 | 5.68 | 5.59 | 5.63 | 5.48 | 0.54% | 762,246 |
| Jul 20, 2026 | 5.65 | 5.66 | 5.57 | 5.60 | 5.45 | -0.53% | 791,088 |
| Jul 17, 2026 | 5.71 | 5.71 | 5.62 | 5.63 | 5.48 | -1.57% | 3,106,985 |