Skip to main content
The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.77
-0.09 (-1.54%)
At close: Mar 9, 2026, 4:00 PM EDT
5.77
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

The Gabelli Equity Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.845.845.715.775.77-1.54%1,135,676
Mar 6, 20265.905.905.835.865.86-1.35%765,546
Mar 5, 20266.046.045.885.945.94-1.66%1,248,860
Mar 4, 20266.046.045.996.046.040.83%636,949
Mar 3, 20265.996.025.935.995.99-0.83%1,135,286
Mar 2, 20266.086.105.966.046.04-2.27%2,190,288
Feb 27, 20266.206.226.166.186.18-0.80%2,788,233
Feb 26, 20266.246.246.116.236.23-0.16%3,927,881
Feb 25, 20266.256.276.216.246.240.16%1,106,796
Feb 24, 20266.196.246.176.236.230.97%1,788,896
Feb 23, 20266.196.226.136.176.17-1,788,307
Feb 20, 20266.236.246.156.176.17-0.48%1,208,535
Feb 19, 20266.216.256.206.206.20-0.64%4,459,893
Feb 18, 20266.336.336.196.246.24-1.89%2,028,347
Feb 17, 20266.316.366.286.366.360.95%577,518
Feb 13, 20266.286.376.256.306.300.32%484,575
Feb 12, 20266.306.356.286.286.28-0.79%677,410
Feb 11, 20266.326.346.306.336.330.64%448,806
Feb 10, 20266.306.326.276.296.290.32%408,895
Feb 9, 20266.226.296.186.276.270.64%670,586
Feb 6, 20266.136.256.136.236.232.13%570,394
Feb 5, 20266.146.166.096.106.10-0.81%484,338
Feb 4, 20266.156.196.106.156.15-0.16%604,522
Feb 3, 20266.126.166.116.166.160.33%391,709
Feb 2, 20266.076.146.026.146.140.99%408,954
Jan 30, 20266.056.096.056.086.080.50%339,614
Jan 29, 20266.076.106.036.056.05-0.49%1,329,886
Jan 28, 20266.136.136.066.086.08-0.82%634,639
Jan 27, 20266.106.146.106.136.130.49%268,296
Jan 26, 20266.106.146.106.106.10-0.33%508,229
Jan 23, 20266.176.196.126.126.12-1.13%390,441
Jan 22, 20266.166.206.166.196.190.81%601,452
Jan 21, 20266.096.166.096.146.141.15%430,755
Jan 20, 20266.096.116.056.076.07-0.82%830,353
Jan 16, 20266.156.206.126.126.12-0.33%532,029
Jan 15, 20266.166.226.146.146.14-0.16%608,150
Jan 14, 20266.156.176.146.156.15-0.16%391,357
Jan 13, 20266.176.196.156.166.16-0.16%482,842
Jan 12, 20266.196.206.176.176.17-0.32%345,028
Jan 9, 20266.166.206.156.196.190.81%549,632
Jan 8, 20266.126.166.126.146.140.16%215,374
Jan 7, 20266.186.186.126.136.13-0.81%329,446
Jan 6, 20266.096.186.096.186.181.48%581,374
Jan 5, 20266.106.136.096.096.09-0.16%509,935
Jan 2, 20266.156.166.066.106.10-1.13%749,848
Dec 31, 20256.196.196.136.176.17-0.16%482,023
Dec 30, 20256.156.186.146.186.180.82%429,676
Dec 29, 20256.126.146.096.136.13-436,153
Dec 26, 20256.166.176.116.136.13-0.33%409,896
Dec 24, 20256.136.166.136.156.150.65%157,494
Dec 23, 20256.166.186.116.116.11-0.97%498,572
Dec 22, 20256.236.236.176.176.17-0.96%658,335
Dec 19, 20256.206.246.166.236.230.81%1,686,927
Dec 18, 20256.076.186.076.186.182.49%1,451,612
Dec 17, 20256.016.066.006.036.030.17%498,650
Dec 16, 20256.026.025.976.026.02-0.17%661,812
Dec 15, 20256.076.075.996.036.03-0.17%587,534
Dec 12, 20256.116.116.026.046.04-2.27%709,543
Dec 11, 20256.246.276.186.186.03-1.28%612,369
Dec 10, 20256.196.296.196.266.110.81%605,571
Dec 9, 20256.186.226.176.216.060.98%367,238
Dec 8, 20256.186.206.156.156.00-0.49%306,251
Dec 5, 20256.206.246.186.186.03-0.16%303,231
Dec 4, 20256.186.226.186.196.04-0.48%297,344
Dec 3, 20256.206.246.196.226.070.32%400,479
Dec 2, 20256.196.206.166.206.050.32%350,282
Dec 1, 20256.166.206.146.186.030.16%385,598
Nov 28, 20256.136.216.136.176.020.65%313,495
Nov 26, 20256.136.196.136.135.980.33%519,705
Nov 25, 20256.086.126.066.115.960.66%268,488
Nov 24, 20256.046.086.006.075.921.00%290,147
Nov 21, 20255.916.035.916.015.861.69%474,122
Nov 20, 20256.046.055.905.915.77-1.01%535,777
Nov 19, 20256.006.005.955.975.83-0.33%323,862
Nov 18, 20255.996.005.955.995.84-694,021
Nov 17, 20256.026.055.965.995.84-0.99%497,725
Nov 14, 20255.976.075.966.055.900.67%685,566
Nov 13, 20256.056.056.006.015.86-0.66%358,223
Nov 12, 20256.046.086.046.055.900.17%369,713
Nov 11, 20256.046.086.006.045.89-0.33%312,321
Nov 10, 20256.016.076.006.065.911.68%324,661
Nov 7, 20255.986.005.945.965.82-0.67%591,513
Nov 6, 20255.976.035.966.005.850.67%434,321
Nov 5, 20255.996.035.965.965.82-0.33%424,934
Nov 4, 20256.026.065.985.985.83-1.32%669,518
Nov 3, 20256.096.096.026.065.91-0.49%315,622
Oct 31, 20256.066.126.046.095.940.83%337,391
Oct 30, 20256.016.055.986.045.890.67%354,781
Oct 29, 20256.026.065.996.005.85-0.33%360,744
Oct 28, 20256.066.076.026.025.87-1.31%275,607
Oct 27, 20256.086.116.066.105.950.49%345,723
Oct 24, 20256.056.076.036.075.921.00%333,922
Oct 23, 20255.996.025.966.015.860.50%186,577
Oct 22, 20256.006.025.955.985.83-0.33%407,166
Oct 21, 20256.026.035.986.005.85-0.33%479,662
Oct 20, 20255.976.025.956.025.871.69%387,609
Oct 17, 20255.945.965.875.925.78-602,107
Oct 16, 20256.016.025.905.925.78-1.33%517,937
Oct 15, 20256.046.055.966.005.850.17%330,434
Oct 14, 20255.906.035.905.995.840.84%303,878