Skip to main content
The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.63
-0.08 (-1.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The Gabelli Equity Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.715.755.625.635.63-1.40%1,438,519
Apr 27, 20265.615.715.615.715.711.78%832,528
Apr 24, 20265.605.655.565.615.610.90%844,141
Apr 23, 20265.605.615.555.565.56-0.36%979,223
Apr 22, 20265.655.675.565.585.58-0.89%1,295,724
Apr 21, 20265.705.705.605.635.63-1.23%1,102,336
Apr 20, 20265.805.805.675.705.70-1.55%1,102,598
Apr 17, 20265.795.885.785.795.79-973,270
Apr 16, 20265.665.825.645.795.792.30%1,459,143
Apr 15, 20265.665.685.645.665.66-843,722
Apr 14, 20265.635.695.635.665.660.35%871,985
Apr 13, 20265.595.655.555.645.640.89%916,194
Apr 10, 20265.615.625.575.595.590.18%693,053
Apr 9, 20265.575.595.545.585.58-0.18%1,315,884
Apr 8, 20265.495.635.475.595.594.10%1,524,195
Apr 7, 20265.355.405.325.375.37-0.37%949,908
Apr 6, 20265.355.405.315.395.390.94%1,251,066
Apr 2, 20265.365.445.325.345.34-1.48%1,616,348
Apr 1, 20265.395.445.285.425.42-3.21%3,091,457
Mar 31, 20265.565.605.535.605.602.19%713,311
Mar 30, 20265.565.615.485.485.48-0.54%857,002
Mar 27, 20265.535.545.485.515.51-1,036,583
Mar 26, 20265.535.605.495.515.51-1.08%923,986
Mar 25, 20265.705.735.575.575.57-1.59%726,243
Mar 24, 20265.605.705.575.665.661.07%1,936,219
Mar 23, 20265.535.705.535.605.601.45%2,018,625
Mar 20, 20265.505.535.505.525.52-0.36%1,105,862
Mar 19, 20265.505.545.485.545.540.54%1,476,866
Mar 18, 20265.525.585.515.515.51-0.36%892,348
Mar 17, 20265.535.585.535.535.53-2.64%1,402,086
Mar 16, 20265.675.735.645.685.531.07%1,036,902
Mar 13, 20265.705.715.595.625.47-1.23%1,194,197
Mar 12, 20265.685.745.645.695.54-0.87%923,168
Mar 11, 20265.845.845.715.745.59-1.03%901,046
Mar 10, 20265.775.905.775.805.650.52%891,241
Mar 9, 20265.845.845.715.775.62-1.54%1,135,731
Mar 6, 20265.905.905.835.865.71-1.35%766,093
Mar 5, 20266.046.045.885.945.78-1.66%1,275,127
Mar 4, 20266.046.045.996.045.880.83%637,779
Mar 3, 20265.996.025.935.995.83-0.83%1,140,117
Mar 2, 20266.086.105.966.045.88-2.27%2,325,782
Feb 27, 20266.206.226.166.186.02-0.80%2,793,932
Feb 26, 20266.246.246.116.236.07-0.16%4,379,665
Feb 25, 20266.256.276.216.246.080.16%1,206,798
Feb 24, 20266.196.246.176.236.070.97%2,188,899
Feb 23, 20266.196.226.136.176.01-1,788,308
Feb 20, 20266.236.246.156.176.01-0.48%1,208,567
Feb 19, 20266.216.256.206.206.04-0.64%3,959,896
Feb 18, 20266.336.336.196.246.08-1.89%2,032,239
Feb 17, 20266.316.366.286.366.190.95%577,571
Feb 13, 20266.286.376.256.306.130.32%484,575
Feb 12, 20266.306.356.286.286.11-0.79%677,413
Feb 11, 20266.326.346.306.336.160.64%449,838
Feb 10, 20266.306.326.276.296.120.32%408,924
Feb 9, 20266.226.296.186.276.100.64%670,599
Feb 6, 20266.136.256.136.236.072.13%576,094
Feb 5, 20266.146.166.096.105.94-0.81%485,224
Feb 4, 20266.156.196.106.155.99-0.16%604,779
Feb 3, 20266.126.166.116.166.000.33%391,709
Feb 2, 20266.076.146.026.145.980.99%409,239
Jan 30, 20266.056.096.056.085.920.50%339,894
Jan 29, 20266.076.106.036.055.89-0.49%1,329,898
Jan 28, 20266.136.136.066.085.92-0.82%636,605
Jan 27, 20266.106.146.106.135.970.49%268,310
Jan 26, 20266.106.146.106.105.94-0.33%508,229
Jan 23, 20266.176.196.126.125.96-1.13%390,446
Jan 22, 20266.166.206.166.196.030.81%601,455
Jan 21, 20266.096.166.096.145.981.15%431,455
Jan 20, 20266.096.116.056.075.91-0.82%830,353
Jan 16, 20266.156.206.126.125.96-0.33%532,846
Jan 15, 20266.166.226.146.145.98-0.16%608,150
Jan 14, 20266.156.176.146.155.99-0.16%391,358
Jan 13, 20266.176.196.156.166.00-0.16%483,947
Jan 12, 20266.196.206.176.176.01-0.32%345,111
Jan 9, 20266.166.206.156.196.030.81%549,642
Jan 8, 20266.126.166.126.145.980.16%215,746
Jan 7, 20266.186.186.126.135.97-0.81%329,446
Jan 6, 20266.096.186.096.186.021.48%581,424
Jan 5, 20266.106.136.096.095.93-0.16%511,136
Jan 2, 20266.156.166.066.105.94-1.13%750,373
Dec 31, 20256.196.196.136.176.01-0.16%482,026
Dec 30, 20256.156.186.146.186.020.82%429,677
Dec 29, 20256.126.146.096.135.97-436,153
Dec 26, 20256.166.176.116.135.97-0.33%410,811
Dec 24, 20256.136.166.136.155.990.65%157,496
Dec 23, 20256.166.186.116.115.95-0.97%498,582
Dec 22, 20256.236.236.176.176.01-0.96%658,335
Dec 19, 20256.206.246.166.236.070.81%1,686,927
Dec 18, 20256.076.186.076.186.022.49%1,451,623
Dec 17, 20256.016.066.006.035.870.17%498,651
Dec 16, 20256.026.025.976.025.86-0.17%661,832
Dec 15, 20256.076.075.996.035.87-0.17%587,654
Dec 12, 20256.116.116.026.045.88-2.27%710,825
Dec 11, 20256.246.276.186.185.87-1.28%612,429
Dec 10, 20256.196.296.196.265.950.81%605,571
Dec 9, 20256.186.226.176.215.900.98%367,238
Dec 8, 20256.186.206.156.155.84-0.49%306,251
Dec 5, 20256.206.246.186.185.87-0.16%303,231
Dec 4, 20256.186.226.186.195.88-0.48%297,344
Dec 3, 20256.206.246.196.225.910.32%400,479