The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.62
-0.03 (-0.53%)
Jun 26, 2026, 4:00 PM EDT - Market closed
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 5.71 | 5.75 | 5.62 | 5.63 | 5.48 | -1.40% | 1,439,139 |
| Apr 27, 2026 | 5.61 | 5.71 | 5.61 | 5.71 | 5.56 | 1.78% | 834,182 |
| Apr 24, 2026 | 5.60 | 5.65 | 5.56 | 5.61 | 5.46 | 0.90% | 844,351 |
| Apr 23, 2026 | 5.60 | 5.61 | 5.55 | 5.56 | 5.41 | -0.36% | 979,274 |
| Apr 22, 2026 | 5.65 | 5.67 | 5.56 | 5.58 | 5.43 | -0.89% | 1,295,875 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.60 | 5.63 | 5.48 | -1.23% | 1,102,338 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.67 | 5.70 | 5.55 | -1.55% | 1,102,692 |
| Apr 17, 2026 | 5.79 | 5.88 | 5.78 | 5.79 | 5.64 | - | 973,293 |
| Apr 16, 2026 | 5.66 | 5.82 | 5.64 | 5.79 | 5.64 | 2.30% | 1,460,537 |
| Apr 15, 2026 | 5.66 | 5.68 | 5.64 | 5.66 | 5.51 | - | 845,857 |
| Apr 14, 2026 | 5.63 | 5.69 | 5.63 | 5.66 | 5.51 | 0.35% | 871,985 |
| Apr 13, 2026 | 5.59 | 5.65 | 5.55 | 5.64 | 5.49 | 0.89% | 916,194 |
| Apr 10, 2026 | 5.61 | 5.62 | 5.57 | 5.59 | 5.44 | 0.18% | 693,390 |
| Apr 9, 2026 | 5.57 | 5.59 | 5.54 | 5.58 | 5.43 | -0.18% | 1,316,927 |
| Apr 8, 2026 | 5.49 | 5.63 | 5.47 | 5.59 | 5.44 | 4.10% | 1,530,448 |
| Apr 7, 2026 | 5.35 | 5.40 | 5.32 | 5.37 | 5.23 | -0.37% | 964,135 |
| Apr 6, 2026 | 5.35 | 5.40 | 5.31 | 5.39 | 5.25 | 0.94% | 1,252,673 |
| Apr 2, 2026 | 5.36 | 5.44 | 5.32 | 5.34 | 5.20 | -1.48% | 1,623,983 |
| Apr 1, 2026 | 5.39 | 5.44 | 5.28 | 5.42 | 5.28 | -3.21% | 3,137,652 |
| Mar 31, 2026 | 5.56 | 5.60 | 5.53 | 5.60 | 5.45 | 2.19% | 765,695 |
| Mar 30, 2026 | 5.56 | 5.61 | 5.48 | 5.48 | 5.33 | -0.54% | 957,022 |
| Mar 27, 2026 | 5.53 | 5.54 | 5.48 | 5.51 | 5.36 | - | 1,038,223 |
| Mar 26, 2026 | 5.53 | 5.60 | 5.49 | 5.51 | 5.36 | -1.08% | 924,078 |
| Mar 25, 2026 | 5.70 | 5.73 | 5.57 | 5.57 | 5.42 | -1.59% | 726,341 |
| Mar 24, 2026 | 5.60 | 5.70 | 5.57 | 5.66 | 5.51 | 1.07% | 1,936,219 |
| Mar 23, 2026 | 5.53 | 5.70 | 5.53 | 5.60 | 5.45 | 1.45% | 2,018,971 |
| Mar 20, 2026 | 5.50 | 5.53 | 5.50 | 5.52 | 5.37 | -0.36% | 1,106,966 |
| Mar 19, 2026 | 5.50 | 5.54 | 5.48 | 5.54 | 5.39 | 0.54% | 1,477,035 |
| Mar 18, 2026 | 5.52 | 5.58 | 5.51 | 5.51 | 5.36 | -0.36% | 893,053 |
| Mar 17, 2026 | 5.53 | 5.58 | 5.53 | 5.53 | 5.38 | - | 1,402,088 |
| Mar 16, 2026 | 5.67 | 5.73 | 5.64 | 5.68 | 5.38 | 1.07% | 1,036,931 |
| Mar 13, 2026 | 5.70 | 5.71 | 5.59 | 5.62 | 5.33 | -1.23% | 1,194,197 |
| Mar 12, 2026 | 5.68 | 5.74 | 5.64 | 5.69 | 5.39 | -0.87% | 923,168 |
| Mar 11, 2026 | 5.84 | 5.84 | 5.71 | 5.74 | 5.44 | -1.03% | 901,046 |
| Mar 10, 2026 | 5.77 | 5.90 | 5.77 | 5.80 | 5.50 | 0.52% | 891,241 |
| Mar 9, 2026 | 5.84 | 5.84 | 5.71 | 5.77 | 5.47 | -1.54% | 1,135,731 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.83 | 5.86 | 5.55 | -1.35% | 766,093 |
| Mar 5, 2026 | 6.04 | 6.04 | 5.88 | 5.94 | 5.63 | -1.66% | 1,275,127 |
| Mar 4, 2026 | 6.04 | 6.04 | 5.99 | 6.04 | 5.72 | 0.83% | 637,779 |
| Mar 3, 2026 | 5.99 | 6.02 | 5.93 | 5.99 | 5.68 | -0.83% | 1,140,117 |
| Mar 2, 2026 | 6.08 | 6.10 | 5.96 | 6.04 | 5.72 | -2.27% | 2,325,782 |
| Feb 27, 2026 | 6.20 | 6.22 | 6.16 | 6.18 | 5.86 | -0.80% | 2,793,932 |
| Feb 26, 2026 | 6.24 | 6.24 | 6.11 | 6.23 | 5.90 | -0.16% | 4,379,665 |
| Feb 25, 2026 | 6.25 | 6.27 | 6.21 | 6.24 | 5.91 | 0.16% | 1,206,798 |
| Feb 24, 2026 | 6.19 | 6.24 | 6.17 | 6.23 | 5.90 | 0.97% | 2,188,899 |
| Feb 23, 2026 | 6.19 | 6.22 | 6.13 | 6.17 | 5.85 | - | 1,788,308 |
| Feb 20, 2026 | 6.23 | 6.24 | 6.15 | 6.17 | 5.85 | -0.48% | 1,208,567 |
| Feb 19, 2026 | 6.21 | 6.25 | 6.20 | 6.20 | 5.88 | -0.64% | 3,959,896 |
| Feb 18, 2026 | 6.33 | 6.33 | 6.19 | 6.24 | 5.91 | -1.89% | 2,032,239 |
| Feb 17, 2026 | 6.31 | 6.36 | 6.28 | 6.36 | 6.03 | 0.95% | 577,571 |
| Feb 13, 2026 | 6.28 | 6.37 | 6.25 | 6.30 | 5.97 | 0.32% | 484,575 |
| Feb 12, 2026 | 6.30 | 6.35 | 6.28 | 6.28 | 5.95 | -0.79% | 677,413 |
| Feb 11, 2026 | 6.32 | 6.34 | 6.30 | 6.33 | 6.00 | 0.64% | 449,838 |
| Feb 10, 2026 | 6.30 | 6.32 | 6.27 | 6.29 | 5.96 | 0.32% | 408,924 |
| Feb 9, 2026 | 6.22 | 6.29 | 6.18 | 6.27 | 5.94 | 0.64% | 670,599 |
| Feb 6, 2026 | 6.13 | 6.25 | 6.13 | 6.23 | 5.90 | 2.13% | 576,094 |
| Feb 5, 2026 | 6.14 | 6.16 | 6.09 | 6.10 | 5.78 | -0.81% | 485,224 |
| Feb 4, 2026 | 6.15 | 6.19 | 6.10 | 6.15 | 5.83 | -0.16% | 604,779 |
| Feb 3, 2026 | 6.12 | 6.16 | 6.11 | 6.16 | 5.84 | 0.33% | 391,709 |