NYSE - Delayed Quote
USD
The Gabelli Equity Trust Inc. (GAB)
5.67
-0.02
(-0.35%)
At close: September 4 at 4:00:02 PM EDT
5.68
+0.01
(+0.18%)
After hours: September 4 at 8:00:00 PM EDT
Trade GAB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
5.70
5.71
5.66
5.67
5.67
500,000
Sep 3, 2026
5.68
5.71
5.68
5.69
5.69
433,700
Sep 2, 2026
5.63
5.67
5.63
5.66
5.66
603,800
Sep 1, 2026
5.64
5.65
5.62
5.62
5.62
770,300
Aug 31, 2026
5.68
5.69
5.64
5.67
5.67
611,600
Aug 28, 2026
5.73
5.73
5.65
5.66
5.66
619,700
Aug 27, 2026
5.72
5.72
5.68
5.71
5.71
587,500
Aug 26, 2026
5.70
5.74
5.68
5.69
5.69
427,800
Aug 25, 2026
5.71
5.73
5.68
5.71
5.71
467,500
Aug 24, 2026
5.65
5.68
5.64
5.68
5.68
691,900
Aug 21, 2026
5.66
5.68
5.63
5.65
5.65
650,400
Aug 20, 2026
5.70
5.71
5.61
5.61
5.61
903,700
Aug 19, 2026
5.74
5.77
5.71
5.72
5.72
411,500
Aug 18, 2026
5.77
5.77
5.71
5.71
5.71
502,000
Aug 17, 2026
5.81
5.82
5.74
5.75
5.75
729,400
Aug 14, 2026
5.80
5.82
5.79
5.80
5.80
759,900
Aug 13, 2026
5.84
5.86
5.79
5.82
5.82
694,600
Aug 12, 2026
5.79
5.84
5.76
5.82
5.82
580,400
Aug 11, 2026
5.76
5.78
5.74
5.77
5.77
545,900
Aug 10, 2026
5.74
5.77
5.71
5.74
5.74
627,400
Aug 7, 2026
5.71
5.77
5.69
5.74
5.74
1,125,800
Aug 6, 2026
5.73
5.74
5.66
5.66
5.66
777,900
Aug 5, 2026
5.73
5.77
5.70
5.71
5.71
747,500
Aug 4, 2026
5.68
5.73
5.68
5.73
5.73
944,300
Aug 3, 2026
5.62
5.73
5.62
5.68
5.68
758,900
Jul 31, 2026
5.67
5.69
5.59
5.61
5.61
530,300
Jul 30, 2026
5.62
5.67
5.58
5.65
5.65
591,700
Jul 29, 2026
5.67
5.68
5.56
5.57
5.57
529,900
Jul 28, 2026
5.65
5.69
5.64
5.65
5.65
612,100
Jul 27, 2026
5.61
5.65
5.59
5.62
5.62
452,100
Jul 24, 2026
5.55
5.59
5.52
5.58
5.58
643,600
Jul 23, 2026
5.58
5.60
5.50
5.52
5.52
874,700
Jul 22, 2026
5.63
5.65
5.56
5.60
5.60
639,500
Jul 21, 2026
5.62
5.68
5.59
5.63
5.63
762,200
Jul 20, 2026
5.65
5.66
5.57
5.60
5.60
791,100
Jul 17, 2026
5.71
5.71
5.62
5.63
5.63
3,107,000
Jul 16, 2026
5.71
5.74
5.70
5.72
5.72
1,174,300
Jul 15, 2026
5.69
5.72
5.67
5.70
5.70
968,200
Jul 14, 2026
5.66
5.72
5.65
5.66
5.66
911,900
Jul 13, 2026
5.65
5.72
5.65
5.67
5.67
941,000
Jul 10, 2026
5.69
5.73
5.64
5.64
5.64
710,900
Jul 9, 2026
5.64
5.67
5.62
5.67
5.67
721,300
Jul 8, 2026
5.66
5.67
5.58
5.67
5.67
492,800
Jul 7, 2026
5.72
5.73
5.64
5.64
5.64
446,400
Jul 6, 2026
5.70
5.76
5.69
5.72
5.72
703,800
Jul 2, 2026
5.67
5.70
5.64
5.67
5.67
789,400
Jul 1, 2026
5.63
5.71
5.62
5.63
5.63
762,400
Jun 30, 2026
5.64
5.68
5.62
5.66
5.66
1,242,700
Jun 29, 2026
5.64
5.69
5.60
5.69
5.69
837,200
Jun 26, 2026
5.62
5.69
5.57
5.62
5.62
1,552,800
Jun 25, 2026
5.55
5.65
5.55
5.65
5.65
1,474,200
Jun 24, 2026
5.53
5.59
5.48
5.54
5.54
1,454,200
Jun 23, 2026
5.55
5.61
5.51
5.53
5.53
1,923,900
Jun 22, 2026
5.49
5.62
5.49
5.57
5.57
2,385,500
Jun 18, 2026
5.47
5.49
5.42
5.49
5.49
829,600
Jun 17, 2026
5.49
5.52
5.41
5.41
5.41
983,900
Jun 16, 2026
5.58
5.58
5.47
5.49
5.49
1,438,200
Jun 15, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
5.53
5.58
5.53
5.56
5.56
1,101,100
Jun 12, 2026
5.64
5.67
5.62
5.65
5.50
977,400
Jun 11, 2026
5.55
5.63
5.52
5.63
5.48
691,400
Jun 10, 2026
5.54
5.62
5.50
5.56
5.41
954,300
Jun 9, 2026
5.50
5.55
5.44
5.55
5.40
1,309,200
Jun 8, 2026
5.57
5.58
5.45
5.49
5.34
1,535,300
Jun 5, 2026
5.59
5.60
5.50
5.53
5.38
861,000
Jun 4, 2026
5.62
5.63
5.57
5.60
5.45
1,272,400
Jun 3, 2026
5.64
5.65
5.59
5.61
5.46
771,100
Jun 2, 2026
5.60
5.63
5.58
5.62
5.47
970,600
Jun 1, 2026
5.59
5.62
5.57
5.59
5.44
1,453,200
May 29, 2026
5.64
5.67
5.60
5.61
5.46
1,022,200
May 28, 2026
5.65
5.65
5.59
5.63
5.48
1,263,800
May 27, 2026
5.65
5.66
5.61
5.64
5.49
853,300
May 26, 2026
5.63
5.65
5.59
5.62
5.47
1,017,100
May 22, 2026
5.60
5.61
5.55
5.56
5.41
1,057,100
May 21, 2026
5.59
5.59
5.53
5.57
5.42
1,307,600
May 20, 2026
5.54
5.59
5.54
5.55
5.40
1,116,300
May 19, 2026
5.54
5.57
5.51
5.54
5.39
1,066,800
May 18, 2026
5.55
5.58
5.51
5.57
5.42
1,477,300
May 15, 2026
5.60
5.60
5.52
5.53
5.38
1,602,000
May 14, 2026
5.60
5.63
5.58
5.60
5.45
1,142,500
May 13, 2026
5.61
5.61
5.55
5.59
5.44
1,062,900
May 12, 2026
5.63
5.63
5.54
5.58
5.43
1,218,100
May 11, 2026
5.55
5.67
5.54
5.59
5.44
2,154,000
May 8, 2026
5.65
5.70
5.65
5.67
5.52
869,200
May 7, 2026
5.76
5.77
5.65
5.67
5.52
1,414,800
May 6, 2026
5.71
5.76
5.69
5.75
5.60
1,187,700
May 5, 2026
5.64
5.69
5.64
5.67
5.52
1,451,700
May 4, 2026
5.71
5.71
5.62
5.62
5.47
1,192,900
May 1, 2026
5.71
5.76
5.68
5.68
5.53
1,104,900
Apr 30, 2026
5.57
5.69
5.57
5.67
5.52
1,074,700
Apr 29, 2026
5.61
5.64
5.49
5.55
5.40
2,627,500
Apr 28, 2026
5.71
5.75
5.62
5.63
5.48
1,439,100
Apr 27, 2026
5.61
5.71
5.61
5.71
5.56
834,100
Apr 24, 2026
5.60
5.65
5.56
5.61
5.46
844,300
Apr 23, 2026
5.60
5.61
5.55
5.56
5.41
979,200
Apr 22, 2026
5.65
5.67
5.56
5.58
5.43
1,295,900
Apr 21, 2026
5.70
5.70
5.60
5.63
5.48
1,102,300
Apr 20, 2026
5.80
5.80
5.67
5.70
5.55
1,102,600
Apr 17, 2026
5.79
5.88
5.78
5.79
5.64
973,300
Apr 16, 2026
5.66
5.82
5.64
5.79
5.64
1,460,100
Apr 15, 2026
5.66
5.68
5.64
5.66
5.51
845,900
Apr 14, 2026
5.63
5.69
5.63
5.66
5.51
872,000
Apr 13, 2026
5.59
5.65
5.55
5.64
5.49
916,200
Apr 10, 2026
5.61
5.62
5.57
5.59
5.44
693,100
Apr 9, 2026
5.57
5.59
5.54
5.58
5.43
1,316,900
Apr 8, 2026
5.49
5.63
5.47
5.59
5.44
1,530,400
Apr 7, 2026
5.35
5.40
5.32
5.37
5.23
964,100
Apr 6, 2026
5.35
5.40
5.31
5.39
5.25
1,252,700
Apr 2, 2026
5.36
5.44
5.32
5.34
5.20
1,624,000
Apr 1, 2026
5.39
5.44
5.28
5.42
5.28
3,137,700
Mar 31, 2026
5.56
5.60
5.53
5.60
5.45
765,700
Mar 30, 2026
5.56
5.61
5.48
5.48
5.33
957,000
Mar 27, 2026
5.53
5.54
5.48
5.51
5.36
1,038,200
Mar 26, 2026
5.53
5.60
5.49
5.51
5.36
924,100
Mar 25, 2026
5.70
5.73
5.57
5.57
5.42
726,300
Mar 24, 2026
5.60
5.70
5.57
5.66
5.51
1,936,200
Mar 23, 2026
5.53
5.70
5.53
5.60
5.45
2,018,900
Mar 20, 2026
5.50
5.53
5.50
5.52
5.37
1,107,000
Mar 19, 2026
5.50
5.54
5.48
5.54
5.39
1,477,000
Mar 18, 2026
5.52
5.58
5.51
5.51
5.36
893,100
Mar 17, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
5.53
5.58
5.53
5.53
5.38
1,402,100
Mar 16, 2026
5.67
5.73
5.64
5.68
5.38
1,036,900
Mar 13, 2026
5.70
5.71
5.59
5.62
5.33
1,194,100
Mar 12, 2026
5.68
5.74
5.64
5.69
5.39
923,000
Mar 11, 2026
5.84
5.84
5.71
5.74
5.44
900,700
Mar 10, 2026
5.77
5.90
5.77
5.80
5.50
891,200
Mar 9, 2026
5.84
5.84
5.71
5.77
5.47
1,135,700
Mar 6, 2026
5.90
5.90
5.83
5.86
5.55
766,000
Mar 5, 2026
6.04
6.04
5.88
5.94
5.63
1,274,300
Mar 4, 2026
6.04
6.04
5.99
6.04
5.72
637,700
Mar 3, 2026
5.99
6.02
5.93
5.99
5.68
1,140,100
Mar 2, 2026
101:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
6.08
6.10
5.96
6.04
5.72
2,325,800
Feb 27, 2026
6.14
6.16
6.10
6.12
5.80
2,821,637
Feb 26, 2026
6.18
6.18
6.05
6.17
5.85
4,423,497
Feb 25, 2026
6.19
6.21
6.14
6.18
5.86
1,218,868
Feb 24, 2026
6.13
6.18
6.11
6.17
5.85
2,210,789
Feb 23, 2026
6.13
6.16
6.07
6.11
5.79
1,806,183
Feb 20, 2026
6.17
6.18
6.09
6.11
5.79
1,220,585
Feb 19, 2026
6.15
6.19
6.14
6.14
5.82
3,999,499
Feb 18, 2026
6.27
6.27
6.13
6.18
5.86
2,052,522
Feb 17, 2026
6.25
6.30
6.22
6.30
5.97
583,376
Feb 13, 2026
6.22
6.31
6.19
6.24
5.91
489,446
Feb 12, 2026
6.24
6.29
6.22
6.22
5.89
684,174
Feb 11, 2026
6.26
6.28
6.24
6.27
5.94
454,298
Feb 10, 2026
6.24
6.26
6.21
6.23
5.90
412,989
Feb 9, 2026
6.16
6.23
6.12
6.21
5.88
677,306
Feb 6, 2026
6.07
6.19
6.07
6.17
5.85
581,861
Feb 5, 2026
6.08
6.10
6.03
6.04
5.72
490,052
Feb 4, 2026
6.09
6.13
6.04
6.09
5.77
610,848
Feb 3, 2026
6.06
6.10
6.05
6.10
5.78
395,617
Feb 2, 2026
6.01
6.08
5.96
6.08
5.76
413,090
Jan 30, 2026
5.99
6.03
5.99
6.02
5.71
343,299
Jan 29, 2026
6.01
6.04
5.97
5.99
5.68
1,343,199
Jan 28, 2026
6.07
6.07
6.00
6.02
5.71
642,966
Jan 27, 2026
6.04
6.08
6.04
6.07
5.75
270,983
Jan 26, 2026
6.04
6.08
6.04
6.04
5.72
513,282
Jan 23, 2026
6.11
6.12
6.06
6.06
5.74
394,304
Jan 22, 2026
6.10
6.14
6.10
6.13
5.81
607,515
Jan 21, 2026
6.03
6.10
6.03
6.08
5.76
435,613
Jan 20, 2026
6.03
6.05
5.99
6.01
5.70
838,603
Jan 16, 2026
6.09
6.14
6.06
6.06
5.74
538,128
Jan 15, 2026
6.10
6.16
6.08
6.08
5.76
614,282
Jan 14, 2026
6.09
6.11
6.08
6.09
5.77
395,314
Jan 13, 2026
6.11
6.13
6.09
6.10
5.78
488,638
Jan 12, 2026
6.13
6.14
6.11
6.11
5.79
348,551
Jan 9, 2026
6.10
6.14
6.09
6.13
5.81
555,096
Jan 8, 2026
6.06
6.10
6.06
6.08
5.76
217,655
Jan 7, 2026
6.12
6.12
6.06
6.07
5.75
332,694
Jan 6, 2026
6.03
6.12
6.02
6.12
5.80
587,214
Jan 5, 2026
6.04
6.07
6.03
6.03
5.71
516,211
Jan 2, 2026
6.09
6.10
6.00
6.04
5.72
757,904
Dec 31, 2025
6.13
6.13
6.07
6.11
5.79
486,820
Dec 30, 2025
6.09
6.12
6.08
6.12
5.80
433,997
Dec 29, 2025
6.06
6.08
6.03
6.07
5.75
440,562
Dec 26, 2025
6.10
6.11
6.05
6.07
5.75
414,908
Dec 24, 2025
6.07
6.10
6.07
6.09
5.77
159,075
Dec 23, 2025
6.10
6.12
6.05
6.05
5.73
503,586
Dec 22, 2025
6.17
6.17
6.11
6.11
5.79
664,883
Dec 19, 2025
6.14
6.18
6.10
6.17
5.85
1,703,769
Dec 18, 2025
6.01
6.12
6.01
6.12
5.80
1,466,116
Dec 17, 2025
5.95
6.00
5.94
5.97
5.66
503,687
Dec 16, 2025
5.96
5.96
5.91
5.96
5.65
668,418
Dec 15, 2025
6.01
6.01
5.93
5.97
5.66
593,375
Dec 12, 2025
0.148515
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
6.05
6.05
5.96
5.98
5.67
717,908
Dec 11, 2025
6.18
6.21
6.12
6.12
5.66
618,524
Dec 10, 2025
6.13
6.23
6.13
6.20
5.73
611,656
Dec 9, 2025
6.12
6.16
6.11
6.15
5.69
370,872
Dec 8, 2025
6.12
6.14
6.09
6.09
5.63
309,363
Dec 5, 2025
6.14
6.18
6.12
6.12
5.66
306,232
Dec 4, 2025
6.12
6.16
6.12
6.13
5.67
300,172
Dec 3, 2025
6.14
6.18
6.13
6.16
5.69
404,505
Dec 2, 2025
6.13
6.14
6.10
6.14
5.68
353,702
Dec 1, 2025
6.10
6.14
6.08
6.12
5.66
389,456
Nov 28, 2025
6.07
6.15
6.07
6.11
5.65
316,635
Nov 26, 2025
6.07
6.13
6.07
6.07
5.61
524,897
Nov 25, 2025
6.02
6.06
6.00
6.05
5.59
271,185
Nov 24, 2025
5.98
6.02
5.94
6.01
5.56
293,001
Nov 21, 2025
5.85
5.97
5.85
5.95
5.50
478,841
Nov 20, 2025
5.98
5.99
5.84
5.85
5.41
540,956
Nov 19, 2025
5.94
5.94
5.89
5.91
5.47
327,139
Nov 18, 2025
5.93
5.94
5.89
5.93
5.48
700,839
Nov 17, 2025
5.96
5.99
5.90
5.93
5.48
502,677
Nov 14, 2025
5.91
6.01
5.90
5.99
5.54
692,456
Nov 13, 2025
5.99
5.99
5.94
5.95
5.50
361,681
Nov 12, 2025
5.98
6.02
5.98
5.99
5.54
373,397
Nov 11, 2025
5.98
6.02
5.94
5.98
5.53
315,423
Nov 10, 2025
5.95
6.01
5.94
6.00
5.55
327,947
Nov 7, 2025
5.92
5.94
5.88
5.90
5.46
597,415
Nov 6, 2025
5.91
5.97
5.90
5.94
5.49
438,643
Nov 5, 2025
5.93
5.97
5.90
5.90
5.46
428,947
Nov 4, 2025
5.96
6.00
5.92
5.92
5.48
675,993
Nov 3, 2025
6.03
6.03
5.96
6.00
5.55
318,756
Oct 31, 2025
6.00
6.06
5.98
6.03
5.58
340,673
Oct 30, 2025
5.95
5.99
5.91
5.98
5.53
358,348
Oct 29, 2025
5.96
6.00
5.92
5.94
5.49
364,307
Oct 28, 2025
6.00
6.01
5.96
5.96
5.51
278,356
Oct 27, 2025
6.02
6.05
6.00
6.04
5.59
349,157
Oct 24, 2025
5.99
6.01
5.97
6.01
5.56
337,239
Oct 23, 2025
5.93
5.96
5.90
5.95
5.50
188,365
Oct 22, 2025
5.94
5.96
5.89
5.92
5.48
411,272
Oct 21, 2025
5.96
5.97
5.92
5.94
5.49
484,497
Oct 20, 2025
5.91
5.96
5.89
5.96
5.51
391,476
Oct 17, 2025
5.88
5.90
5.81
5.86
5.42
608,121
Oct 16, 2025
5.95
5.96
5.84
5.86
5.42
523,079
Oct 15, 2025
5.98
5.99
5.90
5.94
5.49
333,704
Oct 14, 2025
5.84
5.97
5.83
5.93
5.48
306,939
Oct 13, 2025
5.84
5.89
5.83
5.88
5.44
433,391
Oct 10, 2025
5.96
5.96
5.80
5.80
5.37
932,634
Oct 9, 2025
6.05
6.05
5.94
5.94
5.49
524,998
Oct 8, 2025
6.03
6.04
6.00
6.02
5.57
331,078
Oct 7, 2025
6.07
6.07
6.01
6.01
5.56
368,751
Oct 6, 2025
6.10
6.11
6.04
6.04
5.59
427,230
Oct 3, 2025
6.08
6.12
6.07
6.11
5.65
291,183
Oct 2, 2025
6.09
6.09
6.05
6.09
5.63
226,442
Oct 1, 2025
6.04
6.09
6.04
6.09
5.63
239,067
Sep 30, 2025
6.05
6.07
6.01
6.03
5.58
484,800
Sep 29, 2025
6.09
6.10
6.02
6.05
5.59
656,197
Sep 26, 2025
6.07
6.11
6.05
6.07
5.61
527,018
Sep 25, 2025
6.11
6.13
6.03
6.04
5.59
528,735
Sep 24, 2025
6.18
6.19
6.11
6.12
5.66
488,335
Sep 23, 2025
6.15
6.21
6.14
6.18
5.71
1,539,947
Sep 22, 2025
6.02
6.16
6.02
6.13
5.67
1,375,721
Sep 19, 2025
6.06
6.06
6.01
6.03
5.58
558,530
Sep 18, 2025
6.05
6.05
6.00
6.03
5.58
473,791
Sep 17, 2025
6.04
6.05
5.99
6.02
5.57
572,771
Sep 16, 2025
0.148515
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2025
6.11
6.12
6.00
6.01
5.56
951,218
Sep 15, 2025
6.17
6.26
6.16
6.26
5.65
799,516
Sep 12, 2025
6.21
6.26
6.20
6.23
5.62
584,386
Sep 11, 2025
6.13
6.21
6.13
6.21
5.60
506,111
Sep 10, 2025
6.10
6.13
6.10
6.10
5.51
475,710
Sep 9, 2025
6.09
6.13
6.08
6.10
5.51
398,243
Sep 8, 2025
6.11
6.11
6.09
6.09
5.50
310,272
Sep 5, 2025
6.09
6.11
6.05
6.08
5.49
412,686
