The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
6.18
-0.01 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
6.20
+0.02 (0.32%)
After-hours: Dec 5, 2025, 7:36 PM EST
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.20 | 6.24 | 6.18 | 6.18 | 6.18 | -0.16% | 303,226 |
| Dec 4, 2025 | 6.18 | 6.22 | 6.18 | 6.19 | 6.19 | -0.48% | 297,244 |
| Dec 3, 2025 | 6.20 | 6.24 | 6.19 | 6.22 | 6.22 | 0.32% | 400,474 |
| Dec 2, 2025 | 6.19 | 6.20 | 6.16 | 6.20 | 6.20 | 0.32% | 350,278 |
| Dec 1, 2025 | 6.16 | 6.20 | 6.14 | 6.18 | 6.18 | 0.16% | 385,598 |
| Nov 28, 2025 | 6.13 | 6.21 | 6.13 | 6.17 | 6.17 | 0.65% | 311,405 |
| Nov 26, 2025 | 6.13 | 6.19 | 6.13 | 6.13 | 6.13 | 0.33% | 519,705 |
| Nov 25, 2025 | 6.08 | 6.12 | 6.06 | 6.11 | 6.11 | 0.66% | 268,487 |
| Nov 24, 2025 | 6.04 | 6.08 | 6.00 | 6.07 | 6.07 | 1.00% | 290,147 |
| Nov 21, 2025 | 5.91 | 6.03 | 5.91 | 6.01 | 6.01 | 1.69% | 474,122 |
| Nov 20, 2025 | 6.04 | 6.05 | 5.90 | 5.91 | 5.91 | -1.01% | 535,777 |
| Nov 19, 2025 | 6.00 | 6.00 | 5.95 | 5.97 | 5.97 | -0.33% | 323,862 |
| Nov 18, 2025 | 5.99 | 6.00 | 5.95 | 5.99 | 5.99 | - | 694,021 |
| Nov 17, 2025 | 6.02 | 6.05 | 5.96 | 5.99 | 5.99 | -0.99% | 497,725 |
| Nov 14, 2025 | 5.97 | 6.07 | 5.96 | 6.05 | 6.05 | 0.67% | 685,566 |
| Nov 13, 2025 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | -0.66% | 358,223 |
| Nov 12, 2025 | 6.04 | 6.08 | 6.04 | 6.05 | 6.05 | 0.17% | 369,713 |
| Nov 11, 2025 | 6.04 | 6.08 | 6.00 | 6.04 | 6.04 | -0.33% | 312,321 |
| Nov 10, 2025 | 6.01 | 6.07 | 6.00 | 6.06 | 6.06 | 1.68% | 324,661 |
| Nov 7, 2025 | 5.98 | 6.00 | 5.94 | 5.96 | 5.96 | -0.67% | 591,513 |
| Nov 6, 2025 | 5.97 | 6.03 | 5.96 | 6.00 | 6.00 | 0.67% | 434,321 |
| Nov 5, 2025 | 5.99 | 6.03 | 5.96 | 5.96 | 5.96 | -0.33% | 424,934 |
| Nov 4, 2025 | 6.02 | 6.06 | 5.98 | 5.98 | 5.98 | -1.32% | 669,518 |
| Nov 3, 2025 | 6.09 | 6.09 | 6.02 | 6.06 | 6.06 | -0.49% | 315,622 |
| Oct 31, 2025 | 6.06 | 6.12 | 6.04 | 6.09 | 6.09 | 0.83% | 337,391 |
| Oct 30, 2025 | 6.01 | 6.05 | 5.98 | 6.04 | 6.04 | 0.67% | 354,781 |
| Oct 29, 2025 | 6.02 | 6.06 | 5.99 | 6.00 | 6.00 | -0.33% | 360,744 |
| Oct 28, 2025 | 6.06 | 6.07 | 6.02 | 6.02 | 6.02 | -1.31% | 275,607 |
| Oct 27, 2025 | 6.08 | 6.11 | 6.06 | 6.10 | 6.10 | 0.49% | 345,723 |
| Oct 24, 2025 | 6.05 | 6.07 | 6.03 | 6.07 | 6.07 | 1.00% | 333,922 |
| Oct 23, 2025 | 5.99 | 6.02 | 5.96 | 6.01 | 6.01 | 0.50% | 186,577 |
| Oct 22, 2025 | 6.00 | 6.02 | 5.95 | 5.98 | 5.98 | -0.33% | 407,166 |
| Oct 21, 2025 | 6.02 | 6.03 | 5.98 | 6.00 | 6.00 | -0.33% | 479,662 |
| Oct 20, 2025 | 5.97 | 6.02 | 5.95 | 6.02 | 6.02 | 1.69% | 387,609 |
| Oct 17, 2025 | 5.94 | 5.96 | 5.87 | 5.92 | 5.92 | - | 602,107 |
| Oct 16, 2025 | 6.01 | 6.02 | 5.90 | 5.92 | 5.92 | -1.33% | 517,937 |
| Oct 15, 2025 | 6.04 | 6.05 | 5.96 | 6.00 | 6.00 | 0.17% | 330,434 |
| Oct 14, 2025 | 5.90 | 6.03 | 5.90 | 5.99 | 5.99 | 0.84% | 303,878 |
| Oct 13, 2025 | 5.90 | 5.95 | 5.89 | 5.94 | 5.94 | 1.37% | 429,064 |
| Oct 10, 2025 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | -2.33% | 923,372 |
| Oct 9, 2025 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | -1.32% | 519,762 |
| Oct 8, 2025 | 6.09 | 6.10 | 6.06 | 6.08 | 6.08 | 0.16% | 327,772 |
| Oct 7, 2025 | 6.13 | 6.13 | 6.07 | 6.07 | 6.07 | -0.49% | 365,050 |
| Oct 6, 2025 | 6.16 | 6.17 | 6.10 | 6.10 | 6.10 | -1.13% | 422,966 |
| Oct 3, 2025 | 6.14 | 6.18 | 6.13 | 6.17 | 6.17 | 0.33% | 288,304 |
| Oct 2, 2025 | 6.15 | 6.15 | 6.11 | 6.15 | 6.15 | - | 224,161 |
| Oct 1, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.99% | 236,682 |
| Sep 30, 2025 | 6.11 | 6.13 | 6.07 | 6.09 | 6.09 | -0.33% | 480,134 |
| Sep 29, 2025 | 6.15 | 6.16 | 6.08 | 6.11 | 6.11 | -0.33% | 649,693 |
| Sep 26, 2025 | 6.13 | 6.17 | 6.11 | 6.13 | 6.13 | 0.49% | 521,802 |