Get the Stockscreener App
5.185
0.88%
0.045
Gabelli Equity Trust Inc Stock (GAB) Price History
The historical daily chart and data for Gabelli Equity Trust Inc stock (GAB), show that the latest closing stock price as of October 15, 2026, is $5.185.
- Gabelli Equity Trust Inc all-time high stock price is $10.50, occurred on June 01, 2007.
- The lowest Gabelli Equity Trust Inc stock price recorded was $2.14 on March 06, 2009. Since then, Gabelli Equity Trust Inc's stock price has risen over 142.29% to $5.185 now.
- The 52-week high stock price for GAB is $6.3699, representing a 22.85% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for GAB is $5.12, indicating a -1.25% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Gabelli Equity Trust Inc (GAB) stock in the beginning of 2025 was $5.37. The stock closed the year at $6.17, a gain of over 14.90% for the year.
The table below shows more information about GAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $5.21 | $5.14 | $0.07 | 541,888.0 | +0.88% |
| Oct 14, 2026 | $5.18 | $5.12 | $0.06 | 870,558.0 | -0.96% |
| Oct 13, 2026 | $5.21 | $5.15 | $0.055 | 838,653.0 | +0.58% |
| Oct 12, 2026 | $5.21 | $5.15 | $0.06 | 628,889.0 | -0.96% |
| Oct 09, 2026 | $5.24 | $5.19 | $0.0437 | 701,260.0 | +0.19% |
| Oct 08, 2026 | $5.20 | $5.13 | $0.07 | 888,671.0 | +0.00% |
| Oct 07, 2026 | $5.25 | $5.16 | $0.0902 | 684,216.0 | -1.33% |
| Oct 06, 2026 | $5.28 | $5.20 | $0.075 | 956,454.0 | +1.74% |
| Oct 05, 2026 | $5.24 | $5.13 | $0.105 | 1,310,770.0 | -1.15% |
| Oct 02, 2026 | $5.28 | $5.20 | $0.0843 | 1,050,395.0 | +0.77% |
| Oct 01, 2026 | $5.26 | $5.17 | $0.09 | 1,110,581.0 | -0.76% |
| Sep 30, 2026 | $5.28 | $5.22 | $0.06 | 1,082,815.0 | -0.19% |
| Sep 29, 2026 | $5.35 | $5.21 | $0.1449 | 915,740.0 | -0.94% |
| Sep 28, 2026 | $5.37 | $5.27 | $0.10 | 1,508,346.0 | -0.38% |
| Sep 25, 2026 | $5.37 | $5.28 | $0.09 | 1,369,920.0 | +0.95% |
| Sep 24, 2026 | $5.36 | $5.25 | $0.105 | 2,301,157.0 | -0.94% |
| Sep 23, 2026 | $5.49 | $5.32 | $0.17 | 2,804,973.0 | -2.03% |
| Sep 22, 2026 | $5.47 | $5.43 | $0.04 | 1,957,299.0 | -0.18% |
| Sep 21, 2026 | $5.44 | $5.38 | $0.065 | 1,138,860.0 | +0.55% |
| Sep 18, 2026 | $5.41 | $5.33 | $0.085 | 702,685.0 | +0.74% |
| Sep 17, 2026 | $5.38 | $5.31 | $0.0741 | 1,140,529.0 | +1.51% |
| Sep 16, 2026 | $5.40 | $5.27 | $0.13 | 1,310,530.0 | -3.82% |
| Sep 15, 2026 | $5.58 | $5.50 | $0.0799 | 1,142,864.0 | -0.54% |
Gabelli Equity Trust Inc Stock (GAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gabelli Equity Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gabelli Equity Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gabelli Equity Trust Inc Stock (GAB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $5.28 | $5.12 | $0.1593 | 9,582,335.0 | -1.05% |
| Sep, 2026 | $5.71 | $5.21 | $0.50 | 23,247,338.0 | -7.58% |
| Aug, 2026 | $5.86 | $5.61 | $0.25 | 14,168,048.0 | +1.07% |
| Jul, 2026 | $5.76 | $5.50 | $0.2599 | 18,157,400.0 | -0.88% |
| Jun, 2026 | $5.69 | $5.41 | $0.28 | 26,021,537.0 | +0.89% |
| May, 2026 | $5.76 | $5.51 | $0.255 | 24,582,639.0 | -1.06% |
| Apr, 2026 | $5.88 | $5.28 | $0.60 | 26,887,524.0 | +1.25% |
| Mar, 2026 | $6.10 | $5.48 | $0.62 | 25,472,914.0 | -9.39% |
| Feb, 2026 | $6.37 | $6.02 | $0.3499 | 25,294,272.0 | +1.64% |
| Jan, 2026 | $6.22 | $6.03 | $0.19 | 10,635,824.0 | -1.46% |
Gabelli Equity Trust Inc Stock (GAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.29 | $5.97 | $0.32 | 11,816,989.0 | +0.16% |
| Nov, 2025 | $6.21 | $5.90 | $0.31 | 8,403,734.0 | +1.31% |
| Oct, 2025 | $6.18 | $5.86 | $0.32 | 8,960,671.0 | +0.00% |
| Sep, 2025 | $6.32 | $6.02 | $0.30 | 12,951,903.0 | -0.33% |
| Aug, 2025 | $6.11 | $5.75 | $0.36 | 7,118,808.0 | +4.98% |
| Jul, 2025 | $5.97 | $5.78 | $0.19 | 8,875,818.0 | +0.00% |
| Jun, 2025 | $5.90 | $5.55 | $0.348 | 12,315,373.0 | +1.04% |
| May, 2025 | $5.80 | $5.47 | $0.325 | 10,280,761.0 | +5.11% |
| Apr, 2025 | $5.53 | $4.50 | $1.03 | 14,847,196.0 | -0.54% |
| Mar, 2025 | $5.72 | $5.33 | $0.3899 | 14,082,777.0 | -1.08% |
| Feb, 2025 | $5.64 | $5.43 | $0.21 | 7,955,274.0 | +0.72% |
| Jan, 2025 | $5.67 | $5.32 | $0.355 | 9,352,253.0 | +2.79% |
Gabelli Equity Trust Inc Stock (GAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.85 | $5.31 | $0.54 | 15,619,956.0 | -7.08% |
| Nov, 2024 | $5.81 | $5.33 | $0.48 | 11,658,701.0 | +7.82% |
| Oct, 2024 | $5.51 | $5.35 | $0.16 | 10,139,902.0 | -2.19% |
| Sep, 2024 | $5.60 | $5.30 | $0.2999 | 15,139,430.0 | -1.96% |
| Aug, 2024 | $5.60 | $5.09 | $0.51 | 10,652,210.0 | +2.19% |
| Jul, 2024 | $5.52 | $5.20 | $0.32 | 10,076,413.0 | +5.38% |
| Jun, 2024 | $5.59 | $5.14 | $0.4482 | 15,556,747.0 | -5.28% |
| May, 2024 | $5.64 | $5.28 | $0.36 | 9,166,452.0 | +3.78% |
| Apr, 2024 | $5.53 | $5.15 | $0.3801 | 9,974,975.0 | -4.17% |
| Mar, 2024 | $5.74 | $5.38 | $0.36 | 15,366,549.0 | +0.73% |
| Feb, 2024 | $5.49 | $5.10 | $0.39 | 11,642,942.0 | +7.24% |
| Jan, 2024 | $5.17 | $4.96 | $0.21 | 12,684,978.0 | +0.59% |
0.13%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):