Gabelli Equity Trust Inc (GAB.PG) stock
GAB.PGNYSEFiscal year ends December 31Also trades as GAB, GAB.PH, GAB.PK
$18.62−0.01 (-0.05%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Gabelli Equity Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.62
-0.05% on the day
52-week range
$18.08 – $21.20
-12.2% from the high
Change over 52 weeks
-11.2%
From $20.97 on Oct 30, 2025
Average volume
5,549
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.55 | $18.71 | $18.55 | $18.62 | -0.05% | 3,278 |
| Oct 29, 2026 | $18.57 | $18.86 | $18.55 | $18.63 | 0.00% | 1,944 |
| Oct 28, 2026 | $18.85 | $18.85 | $18.63 | $18.63 | -1.17% | 1,406 |
| Oct 27, 2026 | $18.97 | $19.05 | $18.76 | $18.85 | -0.05% | 6,238 |
| Oct 26, 2026 | $18.86 | $19.05 | $18.85 | $18.86 | +0.59% | 12,168 |
| Oct 23, 2026 | $18.75 | $18.75 | $18.75 | $18.75 | -0.53% | 236 |
| Oct 22, 2026 | $18.85 | $18.85 | $18.85 | $18.85 | -0.63% | 162 |
| Oct 21, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | +1.23% | 1,766 |
| Oct 20, 2026 | $18.64 | $18.74 | $18.61 | $18.74 | -0.27% | 6,633 |
| Oct 19, 2026 | $18.54 | $18.81 | $18.54 | $18.79 | -0.21% | 2,048 |
| Oct 16, 2026 | $18.65 | $18.94 | $18.56 | $18.83 | +0.70% | 6,382 |
| Oct 15, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | -0.21% | 2,126 |
| Oct 14, 2026 | $18.69 | $18.77 | $18.61 | $18.74 | +0.21% | 11,797 |
| Oct 13, 2026 | $18.92 | $19.05 | $18.55 | $18.70 | +0.43% | 8,529 |
| Oct 12, 2026 | $18.80 | $18.80 | $18.53 | $18.62 | -0.32% | 8,757 |
| Oct 9, 2026 | $18.64 | $18.72 | $18.51 | $18.68 | +0.43% | 7,407 |
| Oct 8, 2026 | $18.40 | $18.60 | $18.39 | $18.60 | +0.76% | 7,942 |
| Oct 7, 2026 | $18.52 | $18.97 | $18.34 | $18.46 | -0.89% | 5,437 |
| Oct 6, 2026 | $18.52 | $18.63 | $18.52 | $18.63 | +0.24% | 6,100 |
| Oct 5, 2026 | $18.50 | $18.58 | $18.44 | $18.58 | +0.16% | 6,164 |
| Oct 2, 2026 | $18.57 | $18.71 | $18.45 | $18.55 | +0.49% | 8,990 |
| Oct 1, 2026 | $18.28 | $18.46 | $18.20 | $18.46 | +1.09% | 24,309 |
| Sep 30, 2026 | $18.25 | $18.26 | $18.21 | $18.26 | -0.16% | 2,290 |
| Sep 29, 2026 | $18.41 | $18.41 | $18.27 | $18.29 | -0.05% | 8,679 |
| Sep 28, 2026 | $18.45 | $18.45 | $18.22 | $18.30 | -0.65% | 11,895 |
| Sep 25, 2026 | $18.62 | $18.62 | $18.38 | $18.42 | 0.00% | 4,142 |
| Sep 24, 2026 | $18.42 | $18.72 | $18.35 | $18.42 | -0.03% | 9,541 |
| Sep 23, 2026 | $18.38 | $18.50 | $18.38 | $18.43 | -0.19% | 1,468 |
| Sep 22, 2026 | $18.58 | $18.72 | $18.39 | $18.46 | -1.02% | 3,860 |
| Sep 21, 2026 | $18.65 | $18.65 | $18.65 | $18.65 | -0.80% | 616 |
| Sep 18, 2026 | $18.80 | $18.89 | $18.78 | $18.80 | -0.48% | 3,768 |
| Sep 17, 2026 | $18.74 | $18.94 | $18.71 | $18.89 | +0.32% | 6,929 |
| Sep 16, 2026 | $18.70 | $18.88 | $18.70 | $18.83 | +0.70% | 2,672 |
| Sep 15, 2026 | $19.03 | $19.04 | $18.08 | $18.70 | -1.73% | 11,503 |
| Sep 14, 2026 | $19.02 | $19.18 | $19.02 | $19.03 | -0.05% | 5,733 |
| Sep 11, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | -0.39% | 2,245 |
| Sep 10, 2026 | $19.07 | $19.21 | $19.07 | $19.12 | -0.18% | 4,779 |
| Sep 9, 2026 | $19.16 | $19.24 | $19.11 | $19.15 | +0.10% | 3,105 |
| Sep 8, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | -0.18% | 1,116 |
| Sep 4, 2026 | $19.12 | $19.22 | $19.12 | $19.17 | +0.13% | 4,906 |
| Sep 3, 2026 | $19.20 | $19.27 | $19.06 | $19.14 | -0.31% | 19,380 |
| Sep 2, 2026 | $19.17 | $19.27 | $19.11 | $19.20 | +0.10% | 7,128 |
| Sep 1, 2026 | $19.29 | $19.29 | $19.18 | $19.18 | +0.03% | 3,214 |
| Aug 31, 2026 | $19.20 | $19.28 | $19.15 | $19.18 | 0.00% | 11,153 |
| Aug 28, 2026 | $19.16 | $19.25 | $19.12 | $19.18 | -0.13% | 11,850 |
| Aug 27, 2026 | $19.16 | $19.39 | $19.12 | $19.20 | +0.04% | 12,434 |
| Aug 26, 2026 | $19.04 | $19.19 | $19.04 | $19.19 | +0.43% | 3,509 |
| Aug 25, 2026 | $19.03 | $19.15 | $19.03 | $19.11 | +0.44% | 4,747 |
| Aug 24, 2026 | $19.18 | $19.19 | $19.02 | $19.03 | -0.23% | 15,286 |
| Aug 21, 2026 | $19.45 | $19.45 | $19.03 | $19.07 | +0.26% | 5,126 |
| Aug 20, 2026 | $19.08 | $19.10 | $19.02 | $19.02 | -0.63% | 4,697 |
| Aug 19, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | 0.00% | 1,270 |
| Aug 18, 2026 | $19.25 | $19.25 | $19.07 | $19.14 | -0.31% | 17,871 |
| Aug 17, 2026 | $19.47 | $19.47 | $19.17 | $19.20 | 0.00% | 7,233 |
| Aug 14, 2026 | $19.35 | $19.36 | $19.15 | $19.20 | -1.03% | 4,754 |
| Aug 13, 2026 | $19.45 | $19.46 | $19.40 | $19.40 | -0.31% | 3,576 |
| Aug 12, 2026 | $19.45 | $19.62 | $19.42 | $19.46 | -0.41% | 7,141 |
| Aug 11, 2026 | $19.62 | $19.70 | $19.54 | $19.54 | -0.61% | 8,255 |
| Aug 10, 2026 | $19.72 | $19.75 | $19.66 | $19.66 | -0.20% | 4,697 |
| Aug 7, 2026 | $19.75 | $19.78 | $19.70 | $19.70 | -0.25% | 2,782 |
| Aug 6, 2026 | $19.75 | $19.81 | $19.75 | $19.75 | -0.20% | 4,664 |
| Aug 5, 2026 | $19.83 | $19.84 | $19.75 | $19.79 | 0.00% | 2,264 |
| Aug 4, 2026 | $19.81 | $19.83 | $19.76 | $19.79 | -0.08% | 2,259 |
| Aug 3, 2026 | $19.90 | $19.90 | $19.78 | $19.81 | -0.48% | 6,057 |
| Jul 31, 2026 | $19.83 | $19.90 | $19.83 | $19.90 | +0.00% | 671 |
| Jul 30, 2026 | $19.80 | $19.90 | $19.80 | $19.90 | +0.61% | 3,750 |
| Jul 29, 2026 | $19.85 | $19.85 | $19.78 | $19.78 | -0.75% | 909 |
| Jul 28, 2026 | $19.82 | $19.93 | $19.82 | $19.93 | +0.45% | 1,959 |
| Jul 27, 2026 | $19.81 | $19.84 | $19.81 | $19.84 | -0.30% | 1,101 |
| Jul 24, 2026 | $19.88 | $19.90 | $19.79 | $19.90 | +0.56% | 6,768 |
| Jul 23, 2026 | $19.89 | $19.90 | $19.76 | $19.79 | -0.55% | 5,224 |
| Jul 22, 2026 | $19.82 | $19.90 | $19.82 | $19.90 | 0.00% | 2,325 |
| Jul 21, 2026 | $19.84 | $19.93 | $19.76 | $19.90 | +0.23% | 3,900 |
| Jul 20, 2026 | $19.78 | $19.86 | $19.78 | $19.86 | -0.43% | 1,815 |
| Jul 17, 2026 | $19.71 | $19.94 | $19.71 | $19.94 | +0.15% | 3,470 |
| Jul 16, 2026 | $19.86 | $19.99 | $19.85 | $19.91 | -0.20% | 6,662 |
| Jul 15, 2026 | $19.84 | $20.01 | $19.83 | $19.95 | +0.13% | 7,481 |
| Jul 14, 2026 | $19.80 | $20.01 | $19.80 | $19.93 | +0.28% | 1,993 |
| Jul 13, 2026 | $19.94 | $19.94 | $19.83 | $19.87 | -0.30% | 1,919 |
| Jul 10, 2026 | $19.95 | $19.95 | $19.79 | $19.93 | 0.00% | 836 |
| Jul 9, 2026 | $19.84 | $19.96 | $19.73 | $19.93 | +0.28% | 10,058 |
| Jul 8, 2026 | $19.85 | $19.99 | $19.85 | $19.87 | +0.09% | 9,124 |
| Jul 7, 2026 | $19.97 | $19.97 | $19.86 | $19.86 | -0.51% | 370 |
| Jul 6, 2026 | $19.96 | $19.96 | $19.96 | $19.96 | +0.05% | 844 |
| Jul 2, 2026 | $19.91 | $19.95 | $19.91 | $19.95 | +0.23% | 801 |
| Jul 1, 2026 | $19.98 | $19.98 | $19.85 | $19.91 | -0.42% | 1,980 |
| Jun 30, 2026 | $19.95 | $19.99 | $19.85 | $19.99 | +0.20% | 1,442 |
| Jun 29, 2026 | $20.05 | $20.06 | $19.95 | $19.95 | -0.35% | 7,677 |
| Jun 26, 2026 | $19.90 | $20.02 | $19.74 | $20.02 | +1.11% | 10,081 |
| Jun 25, 2026 | $19.71 | $19.85 | $19.64 | $19.80 | +0.46% | 5,852 |
| Jun 24, 2026 | $19.85 | $19.85 | $19.71 | $19.71 | -0.40% | 671 |
| Jun 23, 2026 | $19.70 | $19.85 | $19.68 | $19.79 | +0.10% | 12,008 |
| Jun 22, 2026 | $19.70 | $19.79 | $19.70 | $19.77 | -0.05% | 3,173 |
| Jun 18, 2026 | $19.94 | $19.94 | $19.61 | $19.78 | -1.56% | 2,702 |
| Jun 17, 2026 | $20.09 | $20.09 | $20.09 | $20.09 | 0.00% | – |
| Jun 16, 2026 | $19.96 | $20.09 | $19.96 | $20.09 | +0.17% | 558 |
| Jun 15, 2026 | $19.96 | $20.06 | $19.89 | $20.06 | +0.50% | 10,927 |
| Jun 12, 2026 | $19.86 | $19.96 | $19.86 | $19.96 | -0.03% | 810 |
| Jun 11, 2026 | $19.83 | $20.00 | $19.83 | $19.97 | 0.00% | 850 |
| Jun 10, 2026 | $19.87 | $19.97 | $19.87 | $19.97 | +0.48% | 2,219 |
| Jun 9, 2026 | $20.00 | $20.00 | $19.87 | $19.87 | -0.25% | 1,651 |
| Jun 8, 2026 | $19.86 | $19.92 | $19.86 | $19.92 | -0.40% | 980 |
| Jun 5, 2026 | $19.97 | $20.00 | $19.90 | $20.00 | +0.10% | 3,100 |
| Jun 4, 2026 | $20.01 | $20.01 | $19.95 | $19.98 | +0.10% | 2,255 |
| Jun 3, 2026 | $19.99 | $20.00 | $19.96 | $19.96 | -0.08% | 1,911 |
| Jun 2, 2026 | $20.05 | $20.07 | $19.95 | $19.98 | -0.08% | 6,663 |
| Jun 1, 2026 | $20.00 | $20.00 | $19.97 | $19.99 | -0.12% | 6,142 |
| May 29, 2026 | $19.91 | $20.02 | $19.91 | $20.02 | +0.02% | 2,836 |
| May 28, 2026 | $20.06 | $20.06 | $20.01 | $20.01 | -0.30% | 3,694 |
| May 27, 2026 | $20.07 | $20.07 | $20.07 | $20.07 | 0.00% | 217 |
| May 26, 2026 | $19.90 | $20.07 | $19.90 | $20.07 | +0.25% | 7,413 |
| May 22, 2026 | $19.98 | $20.04 | $19.97 | $20.02 | +0.40% | 3,521 |
| May 21, 2026 | $19.85 | $19.94 | $19.85 | $19.94 | +0.66% | 1,687 |
| May 20, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | -0.43% | 930 |
| May 19, 2026 | $19.77 | $19.96 | $19.71 | $19.89 | -0.28% | 10,443 |
| May 18, 2026 | $20.09 | $20.10 | $19.89 | $19.95 | -0.80% | 15,912 |
| May 15, 2026 | $20.24 | $20.24 | $20.04 | $20.11 | -0.67% | 8,028 |
| May 14, 2026 | $20.29 | $20.30 | $20.25 | $20.25 | +0.58% | 3,280 |
| May 13, 2026 | $20.30 | $20.33 | $20.01 | $20.13 | -0.84% | 7,293 |
| May 12, 2026 | $20.33 | $20.33 | $20.30 | $20.30 | -0.15% | 2,763 |
| May 11, 2026 | $20.35 | $20.37 | $20.25 | $20.33 | +0.15% | 6,647 |
| May 8, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | +0.15% | 1,152 |
| May 7, 2026 | $20.31 | $20.32 | $20.25 | $20.27 | -0.39% | 3,122 |
| May 6, 2026 | $20.26 | $20.39 | $20.26 | $20.35 | +0.30% | 3,555 |
| May 5, 2026 | $20.25 | $20.29 | $20.25 | $20.29 | +0.16% | 2,048 |
| May 4, 2026 | $20.39 | $20.39 | $20.26 | $20.26 | -0.46% | 549 |
| May 1, 2026 | $20.36 | $20.38 | $20.35 | $20.35 | -0.00% | 1,268 |
| Apr 30, 2026 | $20.31 | $20.35 | $20.31 | $20.35 | +0.25% | 1,851 |
| Apr 29, 2026 | $20.30 | $20.34 | $20.30 | $20.30 | 0.00% | 3,194 |
| Apr 28, 2026 | $20.21 | $20.35 | $20.21 | $20.30 | +0.06% | 7,183 |
| Apr 27, 2026 | $20.19 | $20.33 | $20.19 | $20.29 | -0.40% | 2,246 |
| Apr 24, 2026 | $20.23 | $20.37 | $20.22 | $20.37 | +0.25% | 2,059 |
| Apr 23, 2026 | $20.39 | $20.41 | $20.30 | $20.32 | -0.01% | 884 |
| Apr 22, 2026 | $20.31 | $20.33 | $20.30 | $20.32 | -0.18% | 2,202 |
| Apr 21, 2026 | $20.44 | $20.44 | $20.27 | $20.36 | -0.05% | 4,002 |
| Apr 20, 2026 | $20.41 | $20.41 | $20.35 | $20.37 | -0.05% | 1,756 |
| Apr 17, 2026 | $20.47 | $20.47 | $20.38 | $20.38 | +0.05% | 4,116 |
| Apr 16, 2026 | $20.51 | $20.55 | $20.37 | $20.37 | -0.05% | 6,254 |
| Apr 15, 2026 | $20.50 | $20.50 | $20.37 | $20.38 | -0.34% | 4,212 |
| Apr 14, 2026 | $20.38 | $20.53 | $20.35 | $20.45 | +0.34% | 1,948 |
| Apr 13, 2026 | $20.41 | $20.49 | $20.37 | $20.38 | -0.15% | 2,388 |
| Apr 10, 2026 | $20.38 | $20.50 | $20.38 | $20.41 | -0.15% | 3,173 |
| Apr 9, 2026 | $20.53 | $20.53 | $20.37 | $20.44 | -0.15% | 3,505 |
| Apr 8, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | +0.79% | 524 |
| Apr 7, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | -0.44% | 1,200 |
| Apr 6, 2026 | $20.38 | $20.41 | $20.36 | $20.40 | +0.44% | 4,840 |
| Apr 2, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | -0.49% | 567 |
| Apr 1, 2026 | $20.22 | $20.51 | $20.22 | $20.41 | +0.84% | 3,112 |
| Mar 31, 2026 | $20.31 | $20.36 | $20.21 | $20.24 | -0.10% | 4,209 |
| Mar 30, 2026 | $20.26 | $20.38 | $20.26 | $20.26 | 0.00% | 3,919 |
| Mar 27, 2026 | $20.30 | $20.37 | $20.09 | $20.26 | -1.17% | 4,332 |
| Mar 26, 2026 | $20.50 | $20.50 | $20.14 | $20.50 | +0.89% | 3,077 |
| Mar 25, 2026 | $20.48 | $20.59 | $20.25 | $20.32 | -1.17% | 4,722 |
| Mar 24, 2026 | $20.56 | $20.56 | $20.56 | $20.56 | 0.00% | – |
| Mar 23, 2026 | $20.23 | $20.56 | $20.22 | $20.56 | +1.13% | 2,917 |
| Mar 20, 2026 | $20.46 | $20.71 | $20.33 | $20.33 | +1.65% | 2,227 |
| Mar 19, 2026 | $20.60 | $20.60 | $20.00 | $20.00 | -3.68% | 4,245 |
| Mar 18, 2026 | $20.74 | $20.77 | $20.73 | $20.77 | -0.41% | 795 |
| Mar 17, 2026 | $20.83 | $21.00 | $20.83 | $20.85 | +0.53% | 1,436 |
| Mar 16, 2026 | $20.74 | $20.74 | $20.71 | $20.74 | -0.57% | 1,584 |
| Mar 13, 2026 | $21.05 | $21.05 | $20.77 | $20.86 | +0.05% | 1,672 |
| Mar 12, 2026 | $20.98 | $21.00 | $20.78 | $20.85 | -0.14% | 4,628 |
| Mar 11, 2026 | $21.03 | $21.03 | $20.86 | $20.88 | -0.71% | 6,970 |
| Mar 10, 2026 | $20.90 | $21.03 | $20.85 | $21.03 | +0.38% | 3,893 |
| Mar 9, 2026 | $20.94 | $20.98 | $20.90 | $20.95 | +0.24% | 4,772 |
| Mar 6, 2026 | $20.90 | $20.95 | $20.90 | $20.90 | -0.21% | 7,929 |
| Mar 5, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | -0.26% | 679 |
| Mar 4, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | – |
| Mar 3, 2026 | $21.00 | $21.00 | $20.89 | $21.00 | -0.05% | 1,452 |
| Mar 2, 2026 | $21.00 | $21.10 | $21.00 | $21.01 | -0.33% | 2,713 |
| Feb 27, 2026 | $21.10 | $21.10 | $21.05 | $21.08 | -0.09% | 4,208 |
| Feb 26, 2026 | $21.16 | $21.16 | $21.00 | $21.10 | -0.05% | 4,236 |
| Feb 25, 2026 | $21.10 | $21.11 | $21.10 | $21.11 | +0.05% | 2,211 |
| Feb 24, 2026 | $21.11 | $21.11 | $21.10 | $21.10 | -0.08% | 3,697 |
| Feb 23, 2026 | $21.05 | $21.12 | $21.00 | $21.12 | +0.34% | 6,910 |
| Feb 20, 2026 | $21.00 | $21.05 | $21.00 | $21.05 | -0.02% | 937 |
| Feb 19, 2026 | $21.00 | $21.05 | $21.00 | $21.05 | +0.12% | 1,992 |
| Feb 18, 2026 | $21.00 | $21.05 | $20.91 | $21.03 | -0.21% | 7,223 |
| Feb 17, 2026 | $20.87 | $21.07 | $20.87 | $21.07 | +0.57% | 5,069 |
| Feb 13, 2026 | $20.99 | $20.99 | $20.95 | $20.95 | +0.00% | 735 |
| Feb 12, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | 0.00% | 180 |
| Feb 11, 2026 | $20.92 | $20.95 | $20.92 | $20.95 | +0.22% | 1,106 |
| Feb 10, 2026 | $20.83 | $20.91 | $20.83 | $20.91 | +0.50% | 1,071 |
| Feb 9, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | – |
| Feb 6, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | -0.53% | 202 |
| Feb 5, 2026 | $20.85 | $20.98 | $20.82 | $20.91 | -0.10% | 2,507 |
| Feb 4, 2026 | $20.93 | $20.93 | $20.93 | $20.93 | +0.02% | 417 |
| Feb 3, 2026 | $20.91 | $21.00 | $20.88 | $20.93 | -0.07% | 3,161 |
| Feb 2, 2026 | $21.05 | $21.05 | $20.94 | $20.94 | -0.62% | 1,281 |
| Jan 30, 2026 | $21.06 | $21.07 | $21.01 | $21.07 | +0.62% | 1,107 |
| Jan 29, 2026 | $21.09 | $21.09 | $20.94 | $20.94 | -0.65% | 3,807 |
| Jan 28, 2026 | $21.15 | $21.15 | $21.00 | $21.08 | +0.37% | 1,412 |
| Jan 27, 2026 | $21.05 | $21.14 | $21.00 | $21.00 | -0.24% | 2,092 |
| Jan 26, 2026 | $21.06 | $21.06 | $21.05 | $21.05 | +0.05% | 863 |
| Jan 23, 2026 | $21.11 | $21.11 | $21.04 | $21.04 | -0.43% | 464 |
| Jan 22, 2026 | $21.06 | $21.13 | $21.03 | $21.13 | +1.05% | 4,828 |
| Jan 21, 2026 | $20.91 | $21.08 | $20.86 | $20.91 | -0.43% | 1,741 |
| Jan 20, 2026 | $20.90 | $21.13 | $20.90 | $21.00 | +0.24% | 2,935 |
| Jan 16, 2026 | $20.90 | $21.08 | $20.90 | $20.95 | +0.14% | 4,744 |
| Jan 15, 2026 | $20.90 | $21.14 | $20.85 | $20.92 | -0.14% | 4,967 |
| Jan 14, 2026 | $20.82 | $20.96 | $20.82 | $20.95 | +0.14% | 5,659 |
| Jan 13, 2026 | $20.95 | $20.95 | $20.89 | $20.92 | +0.58% | 1,935 |
| Jan 12, 2026 | $20.85 | $20.90 | $20.80 | $20.80 | -0.53% | 3,303 |
| Jan 9, 2026 | $20.85 | $20.92 | $20.85 | $20.91 | +0.72% | 4,820 |
| Jan 8, 2026 | $20.78 | $20.87 | $20.72 | $20.76 | -0.29% | 8,263 |
| Jan 7, 2026 | $20.79 | $20.85 | $20.79 | $20.82 | +0.34% | 1,287 |
| Jan 6, 2026 | $20.70 | $20.75 | $20.70 | $20.75 | +0.10% | 3,304 |
| Jan 5, 2026 | $20.96 | $20.96 | $20.69 | $20.73 | -0.81% | 27,964 |
| Jan 2, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | +0.48% | 347 |
| Dec 31, 2025 | $20.63 | $20.80 | $20.63 | $20.80 | +0.24% | 2,045 |
| Dec 30, 2025 | $20.71 | $20.83 | $20.64 | $20.75 | -0.10% | 2,505 |
| Dec 29, 2025 | $20.84 | $20.84 | $20.70 | $20.77 | +0.05% | 7,126 |
| Dec 26, 2025 | $20.89 | $20.89 | $20.61 | $20.76 | -0.43% | 5,919 |
| Dec 24, 2025 | $20.85 | $20.85 | $20.85 | $20.85 | +0.53% | 307 |
| Dec 23, 2025 | $20.67 | $20.82 | $20.57 | $20.74 | +0.19% | 8,957 |
| Dec 22, 2025 | $20.98 | $20.98 | $20.64 | $20.70 | -0.38% | 5,418 |
| Dec 19, 2025 | $20.94 | $20.94 | $20.58 | $20.78 | -0.19% | 4,416 |
| Dec 18, 2025 | $20.77 | $20.84 | $20.76 | $20.82 | -1.33% | 3,914 |
| Dec 17, 2025 | $21.00 | $21.10 | $20.95 | $21.10 | +0.40% | 5,835 |
| Dec 16, 2025 | $20.90 | $21.02 | $20.90 | $21.02 | +0.32% | 8,950 |
| Dec 15, 2025 | $20.95 | $20.98 | $20.93 | $20.95 | -0.99% | 9,907 |
| Dec 12, 2025 | $20.96 | $21.16 | $20.90 | $21.16 | +0.63% | 4,223 |
| Dec 11, 2025 | $21.05 | $21.05 | $21.00 | $21.03 | -0.01% | 2,281 |
| Dec 10, 2025 | $20.98 | $21.03 | $20.96 | $21.03 | +0.53% | 4,729 |
| Dec 9, 2025 | $21.02 | $21.02 | $20.92 | $20.92 | -0.10% | 506 |
| Dec 8, 2025 | $21.14 | $21.14 | $20.92 | $20.94 | -0.19% | 3,324 |
| Dec 5, 2025 | $21.08 | $21.14 | $20.90 | $20.98 | -0.10% | 14,416 |
| Dec 4, 2025 | $21.01 | $21.10 | $21.00 | $21.00 | -0.71% | 1,871 |
| Dec 3, 2025 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | – |
| Dec 2, 2025 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | – |
| Dec 1, 2025 | $21.17 | $21.17 | $21.10 | $21.15 | +0.23% | 2,262 |
| Nov 28, 2025 | $21.17 | $21.17 | $21.10 | $21.10 | -0.33% | 216 |
| Nov 26, 2025 | $21.06 | $21.20 | $21.06 | $21.17 | +0.47% | 9,753 |
| Nov 25, 2025 | $21.07 | $21.08 | $20.99 | $21.07 | +0.33% | 2,771 |
| Nov 24, 2025 | $21.09 | $21.09 | $21.00 | $21.00 | +0.05% | 6,287 |
| Nov 21, 2025 | $20.82 | $20.99 | $20.82 | $20.99 | +0.77% | 1,604 |
| Nov 20, 2025 | $20.88 | $20.94 | $20.83 | $20.83 | -0.33% | 12,479 |
| Nov 19, 2025 | $20.83 | $20.95 | $20.83 | $20.90 | -0.69% | 2,228 |
| Nov 18, 2025 | $20.83 | $21.04 | $20.82 | $21.04 | +0.98% | 620 |
| Nov 17, 2025 | $20.97 | $21.00 | $20.84 | $20.84 | -1.18% | 7,840 |
| Nov 14, 2025 | $20.95 | $21.09 | $20.95 | $21.09 | +0.67% | 766 |
| Nov 13, 2025 | $21.05 | $21.06 | $20.95 | $20.95 | -0.30% | 5,846 |
| Nov 12, 2025 | $21.01 | $21.01 | $21.01 | $21.01 | -0.23% | 822 |
| Nov 11, 2025 | $21.05 | $21.07 | $21.00 | $21.06 | +0.53% | 4,040 |
| Nov 10, 2025 | $20.87 | $21.01 | $20.87 | $20.95 | +0.19% | 981 |
| Nov 7, 2025 | $20.99 | $20.99 | $20.91 | $20.91 | +0.48% | 9,074 |
| Nov 6, 2025 | $20.99 | $20.99 | $20.81 | $20.81 | -0.72% | 4,539 |
| Nov 5, 2025 | $21.03 | $21.03 | $20.93 | $20.96 | -0.31% | 10,233 |
| Nov 4, 2025 | $21.03 | $21.03 | $21.03 | $21.03 | -0.68% | 243 |
| Nov 3, 2025 | $21.01 | $21.17 | $20.95 | $21.17 | +0.90% | 5,453 |
| Oct 31, 2025 | $20.98 | $20.98 | $20.98 | $20.98 | +0.05% | 289 |
| Oct 30, 2025 | $21.04 | $21.05 | $20.94 | $20.97 | -0.29% | 3,043 |
| Oct 29, 2025 | $21.12 | $21.14 | $21.02 | $21.03 | -0.47% | 5,423 |
| Oct 28, 2025 | $21.15 | $21.22 | $21.13 | $21.13 | -0.42% | 1,611 |
| Oct 27, 2025 | $21.15 | $21.27 | $21.12 | $21.22 | -0.28% | 11,776 |
| Oct 24, 2025 | $21.30 | $21.30 | $21.24 | $21.28 | +0.21% | 313 |
| Oct 23, 2025 | $21.15 | $21.25 | $21.15 | $21.23 | -0.02% | 1,103 |
| Oct 22, 2025 | $21.11 | $21.25 | $21.11 | $21.24 | +0.38% | 3,864 |
| Oct 21, 2025 | $21.17 | $21.23 | $21.16 | $21.16 | +0.03% | 1,111 |
| Oct 20, 2025 | $20.96 | $21.15 | $20.96 | $21.15 | – | 6,169 |
Seasonality
GAB.PG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 0.1% | 0.2% | 0.0% | 0.0% | 1.1% | 0.9% | 0.1% | 0.3% | -1.0% | 0.7% | -0.0% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.3% | 0.0% | -2.5% | 0.5% | -1.6% | 1.5% | -0.4% | -3.6% | -3.2% | 2.0% | ||
| 2025 | 0.9% | 1.4% | -0.4% | -0.9% | -0.2% | -1.2% | 0.7% | 1.7% | 2.5% | -0.8% | 0.6% | 0.1% |
| 2024 | 1.9% | -1.3% | 1.5% | -1.5% | -2.2% | 1.4% | 0.5% | 4.6% | 9.5% | -1.0% | -1.5% | -7.8% |
| 2023 | 3.9% | -1.6% | 1.2% | 0.8% | 0.1% | -0.3% | 0.3% | -1.7% | -1.1% | -3.3% | 2.8% | 3.4% |
| 2022 | -0.1% | -2.1% | 1.0% | -6.8% | 0.9% | 1.0% | 5.1% | -1.6% | -8.0% | -2.8% | 5.2% | -0.5% |
| 2021 | -0.9% | 0.1% | 0.8% | 1.1% | 0.1% | 0.8% | -0.2% | 1.0% | 0.6% | -0.3% | -1.3% | 2.2% |
| 2020 | 0.8% | 0.4% | -3.7% | 3.0% | 1.0% | 2.1% | 0.9% | -0.1% | 0.8% | -0.3% | 0.6% | 2.0% |
| 2019 | 4.2% | 0.5% | 1.1% | 3.4% | 0.2% | 2.3% | 0.7% | 1.7% | 0.3% | 1.3% | -0.7% | 1.1% |
| 2018 | -3.0% | 0.3% | 1.5% | -0.4% | 0.8% | 1.2% | 1.4% | -0.8% | 0.4% | -3.8% | 0.3% | -1.3% |
| 2017 | 2.0% | 3.2% | 1.4% | 1.0% | 1.0% | 2.1% | 0.1% | 0.4% | 1.2% | -0.7% | 0.3% | 0.6% |