The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.70
-0.09 (-1.55%)
At close: Apr 20, 2026, 4:00 PM EDT
5.70
0.00 (-0.09%)
After-hours: Apr 20, 2026, 7:00 PM EDT
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.80 | 5.80 | 5.67 | 5.70 | 5.70 | -1.55% | 1,102,598 |
| Apr 17, 2026 | 5.79 | 5.88 | 5.78 | 5.79 | 5.79 | - | 973,270 |
| Apr 16, 2026 | 5.66 | 5.82 | 5.64 | 5.79 | 5.79 | 2.30% | 1,459,143 |
| Apr 15, 2026 | 5.66 | 5.68 | 5.64 | 5.66 | 5.66 | - | 843,722 |
| Apr 14, 2026 | 5.63 | 5.69 | 5.63 | 5.66 | 5.66 | 0.35% | 871,985 |
| Apr 13, 2026 | 5.59 | 5.65 | 5.55 | 5.64 | 5.64 | 0.89% | 916,194 |
| Apr 10, 2026 | 5.61 | 5.62 | 5.57 | 5.59 | 5.59 | 0.18% | 693,053 |
| Apr 9, 2026 | 5.57 | 5.59 | 5.54 | 5.58 | 5.58 | -0.18% | 1,315,884 |
| Apr 8, 2026 | 5.49 | 5.63 | 5.47 | 5.59 | 5.59 | 4.10% | 1,524,195 |
| Apr 7, 2026 | 5.35 | 5.40 | 5.32 | 5.37 | 5.37 | -0.37% | 949,908 |
| Apr 6, 2026 | 5.35 | 5.40 | 5.31 | 5.39 | 5.39 | 0.94% | 1,251,066 |
| Apr 2, 2026 | 5.36 | 5.44 | 5.32 | 5.34 | 5.34 | -1.48% | 1,616,348 |
| Apr 1, 2026 | 5.39 | 5.44 | 5.28 | 5.42 | 5.42 | -3.21% | 3,091,457 |
| Mar 31, 2026 | 5.56 | 5.60 | 5.53 | 5.60 | 5.60 | 2.19% | 713,311 |
| Mar 30, 2026 | 5.56 | 5.61 | 5.48 | 5.48 | 5.48 | -0.54% | 857,002 |
| Mar 27, 2026 | 5.53 | 5.54 | 5.48 | 5.51 | 5.51 | - | 1,036,583 |
| Mar 26, 2026 | 5.53 | 5.60 | 5.49 | 5.51 | 5.51 | -1.08% | 923,986 |
| Mar 25, 2026 | 5.70 | 5.73 | 5.57 | 5.57 | 5.57 | -1.59% | 726,243 |
| Mar 24, 2026 | 5.60 | 5.70 | 5.57 | 5.66 | 5.66 | 1.07% | 1,936,219 |
| Mar 23, 2026 | 5.53 | 5.70 | 5.53 | 5.60 | 5.60 | 1.45% | 2,018,625 |
| Mar 20, 2026 | 5.50 | 5.53 | 5.50 | 5.52 | 5.52 | -0.36% | 1,105,862 |
| Mar 19, 2026 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 0.54% | 1,476,866 |
| Mar 18, 2026 | 5.52 | 5.58 | 5.51 | 5.51 | 5.51 | -0.36% | 892,348 |
| Mar 17, 2026 | 5.53 | 5.58 | 5.53 | 5.53 | 5.53 | -2.64% | 1,402,086 |
| Mar 16, 2026 | 5.67 | 5.73 | 5.64 | 5.68 | 5.53 | 1.07% | 1,036,902 |
| Mar 13, 2026 | 5.70 | 5.71 | 5.59 | 5.62 | 5.47 | -1.23% | 1,194,197 |
| Mar 12, 2026 | 5.68 | 5.74 | 5.64 | 5.69 | 5.54 | -0.87% | 923,168 |
| Mar 11, 2026 | 5.84 | 5.84 | 5.71 | 5.74 | 5.59 | -1.03% | 901,046 |
| Mar 10, 2026 | 5.77 | 5.90 | 5.77 | 5.80 | 5.65 | 0.52% | 891,241 |
| Mar 9, 2026 | 5.84 | 5.84 | 5.71 | 5.77 | 5.62 | -1.54% | 1,135,731 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.83 | 5.86 | 5.71 | -1.35% | 766,093 |
| Mar 5, 2026 | 6.04 | 6.04 | 5.88 | 5.94 | 5.78 | -1.66% | 1,275,127 |
| Mar 4, 2026 | 6.04 | 6.04 | 5.99 | 6.04 | 5.88 | 0.83% | 637,779 |
| Mar 3, 2026 | 5.99 | 6.02 | 5.93 | 5.99 | 5.83 | -0.83% | 1,140,117 |
| Mar 2, 2026 | 6.08 | 6.10 | 5.96 | 6.04 | 5.88 | -2.27% | 2,325,782 |
| Feb 27, 2026 | 6.20 | 6.22 | 6.16 | 6.18 | 6.02 | -0.80% | 2,793,932 |
| Feb 26, 2026 | 6.24 | 6.24 | 6.11 | 6.23 | 6.07 | -0.16% | 4,379,665 |
| Feb 25, 2026 | 6.25 | 6.27 | 6.21 | 6.24 | 6.08 | 0.16% | 1,206,798 |
| Feb 24, 2026 | 6.19 | 6.24 | 6.17 | 6.23 | 6.07 | 0.97% | 2,188,899 |
| Feb 23, 2026 | 6.19 | 6.22 | 6.13 | 6.17 | 6.01 | - | 1,788,308 |
| Feb 20, 2026 | 6.23 | 6.24 | 6.15 | 6.17 | 6.01 | -0.48% | 1,208,567 |
| Feb 19, 2026 | 6.21 | 6.25 | 6.20 | 6.20 | 6.04 | -0.64% | 3,959,896 |
| Feb 18, 2026 | 6.33 | 6.33 | 6.19 | 6.24 | 6.08 | -1.89% | 2,032,239 |
| Feb 17, 2026 | 6.31 | 6.36 | 6.28 | 6.36 | 6.19 | 0.95% | 577,571 |
| Feb 13, 2026 | 6.28 | 6.37 | 6.25 | 6.30 | 6.13 | 0.32% | 484,575 |
| Feb 12, 2026 | 6.30 | 6.35 | 6.28 | 6.28 | 6.11 | -0.79% | 677,413 |
| Feb 11, 2026 | 6.32 | 6.34 | 6.30 | 6.33 | 6.16 | 0.64% | 449,838 |
| Feb 10, 2026 | 6.30 | 6.32 | 6.27 | 6.29 | 6.12 | 0.32% | 408,924 |
| Feb 9, 2026 | 6.22 | 6.29 | 6.18 | 6.27 | 6.10 | 0.64% | 670,599 |
| Feb 6, 2026 | 6.13 | 6.25 | 6.13 | 6.23 | 6.07 | 2.13% | 576,094 |