The Gabelli Equity Trust Inc. (GAB) Historical Stock Data
6.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAB is up 0.05% a day on average. There have been 19 days where The Gabelli Equity Trust Inc. closed green and 11 days where GAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.20 | 6.18 | ↓$0.02 (-0.32%) | 6.18 | 6.24 | 303.23K |
| 2025-12-04 | 6.18 | 6.19 | ↑$0.01 (0.16%) | 6.18 | 6.22 | 287.85K |
| 2025-12-03 | 6.20 | 6.22 | ↑$0.02 (0.32%) | 6.19 | 6.24 | 400.47K |
| 2025-12-02 | 6.19 | 6.20 | ↑$0.01 (0.16%) | 6.16 | 6.20 | 350K |
| 2025-12-01 | 6.16 | 6.18 | ↑$0.02 (0.32%) | 6.14 | 6.20 | 383.95K |
| 2025-11-28 | 6.13 | 6.17 | ↑$0.04 (0.65%) | 6.13 | 6.21 | 311.40K |
| 2025-11-26 | 6.13 | 6.13 | ↑$0.00 (0.00%) | 6.13 | 6.19 | 518.59K |
| 2025-11-25 | 6.08 | 6.11 | ↑$0.03 (0.49%) | 6.06 | 6.12 | 267.26K |
| 2025-11-24 | 6.04 | 6.07 | ↑$0.03 (0.50%) | 6.01 | 6.08 | 283.96K |
| 2025-11-21 | 5.91 | 6.01 | ↑$0.10 (1.69%) | 5.91 | 6.03 | 471.34K |
| 2025-11-20 | 6.04 | 5.91 | ↓$0.13 (-2.15%) | 5.90 | 6.05 | 535.29K |
| 2025-11-19 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.95 | 6.00 | 323.47K |
| 2025-11-18 | 5.99 | 5.99 | ↑$0.00 (0.00%) | 5.95 | 6.00 | 661.81K |
| 2025-11-17 | 6.02 | 5.99 | ↓$0.03 (-0.50%) | 5.96 | 6.05 | 497.71K |
| 2025-11-14 | 5.97 | 6.05 | ↑$0.08 (1.34%) | 5.96 | 6.07 | 684.32K |
| 2025-11-13 | 6.05 | 6.01 | ↓$0.04 (-0.66%) | 6.00 | 6.05 | 351.52K |
| 2025-11-12 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 6.05 | 6.08 | 365.47K |
| 2025-11-11 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 6.00 | 6.08 | 311.15K |
| 2025-11-10 | 6.01 | 6.06 | ↑$0.05 (0.83%) | 6.00 | 6.07 | 324.66K |
| 2025-11-07 | 5.98 | 5.96 | ↓$0.02 (-0.33%) | 5.94 | 6.00 | 591.20K |
| 2025-11-06 | 5.97 | 6.00 | ↑$0.03 (0.50%) | 5.96 | 6.03 | 432.03K |
| 2025-11-05 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.96 | 6.03 | 407.92K |
| 2025-11-04 | 6.02 | 5.98 | ↓$0.04 (-0.66%) | 5.98 | 6.06 | 579.67K |
| 2025-11-03 | 6.09 | 6.06 | ↓$0.03 (-0.49%) | 6.02 | 6.09 | 313.73K |
| 2025-10-31 | 6.06 | 6.09 | ↑$0.03 (0.50%) | 6.04 | 6.12 | 336.48K |
| 2025-10-30 | 6.01 | 6.04 | ↑$0.03 (0.50%) | 5.97 | 6.05 | 351.71K |
| 2025-10-29 | 6.02 | 6.00 | ↓$0.02 (-0.33%) | 5.98 | 6.06 | 360.74K |
| 2025-10-28 | 6.06 | 6.02 | ↓$0.04 (-0.66%) | 6.02 | 6.06 | 275.58K |
| 2025-10-27 | 6.08 | 6.10 | ↑$0.02 (0.33%) | 6.06 | 6.10 | 345.72K |
| 2025-10-24 | 6.05 | 6.07 | ↑$0.02 (0.33%) | 6.03 | 6.07 | 333.92K |
Create an account or log in to view more rows.
$GAB Exciting times ahead people.
$GAB How can this stock move so little? Damn
$GAB ATH tomorrow we can do it
$GAB a comeback is always more fun than an all out win!!!!
$GAB cup and handle dont play
$GAB what happened
$GAB wtf is going on?
$GAB Puts or calls eod Monday
$GAB breaking out of this wedge sooner than later
$GAB Good morning gang!