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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.28 | $19.05 | $18.20 | $18.62 | +1.97% | 139,819 |
| Sep 2026 | $19.29 | $19.29 | $18.08 | $18.26 | -4.77% | 118,969 |
| Aug 2026 | $19.90 | $19.90 | $19.02 | $19.18 | -3.64% | 141,625 |
| Jul 2026 | $19.98 | $20.01 | $19.71 | $19.90 | -0.45% | 73,960 |
| Jun 2026 | $20.00 | $20.09 | $19.61 | $19.99 | -0.13% | 81,672 |
| May 2026 | $20.36 | $20.39 | $19.71 | $20.02 | -1.65% | 86,358 |
| Apr 2026 | $20.22 | $20.55 | $20.19 | $20.35 | +0.54% | 61,216 |
| Mar 2026 | $21.00 | $21.10 | $20.00 | $20.24 | -3.98% | 68,171 |
| Feb 2026 | $21.05 | $21.16 | $20.80 | $21.08 | +0.05% | 47,143 |
| Jan 2026 | $20.90 | $21.15 | $20.69 | $21.07 | +1.30% | 85,842 |
| Dec 2025 | $21.17 | $21.17 | $20.57 | $20.80 | -1.43% | 98,911 |
| Nov 2025 | $21.01 | $21.20 | $20.81 | $21.10 | +0.58% | 85,795 |
| Oct 2025 | $21.14 | $21.30 | $20.77 | $20.98 | -0.79% | 90,144 |
| Sep 2025 | $20.94 | $21.79 | $20.80 | $21.15 | +1.07% | 119,798 |
| Aug 2025 | $20.63 | $21.40 | $20.63 | $20.92 | +1.67% | 66,895 |
| Jul 2025 | $20.46 | $20.85 | $20.46 | $20.58 | +0.68% | 68,171 |
| Jun 2025 | $21.00 | $21.03 | $20.38 | $20.44 | -2.67% | 53,719 |
| May 2025 | $21.11 | $21.45 | $20.66 | $21.00 | -0.24% | 78,967 |
| Apr 2025 | $21.20 | $21.32 | $20.17 | $21.05 | -0.89% | 176,224 |
| Mar 2025 | $21.63 | $21.70 | $21.07 | $21.24 | -1.89% | 81,265 |
| Feb 2025 | $21.27 | $21.69 | $21.13 | $21.65 | +1.41% | 148,169 |
| Jan 2025 | $21.30 | $21.69 | $21.11 | $21.35 | +0.95% | 68,393 |
| Dec 2024 | $23.30 | $23.30 | $20.98 | $21.15 | -9.07% | 148,951 |
| Nov 2024 | $23.33 | $23.72 | $22.38 | $23.26 | -1.52% | 28,994 |
| Oct 2024 | $23.98 | $24.05 | $22.82 | $23.62 | -0.98% | 52,746 |
| Sep 2024 | $22.06 | $24.20 | $22.06 | $23.85 | +8.13% | 66,079 |
| Aug 2024 | $21.12 | $22.11 | $21.02 | $22.06 | +4.55% | 87,472 |
| Jul 2024 | $20.88 | $21.21 | $20.88 | $21.10 | +0.47% | 79,180 |
| Jun 2024 | $21.15 | $21.54 | $21.00 | $21.00 | -0.05% | 50,536 |
| May 2024 | $21.25 | $21.83 | $21.00 | $21.01 | -2.23% | 42,428 |
| Apr 2024 | $21.82 | $21.98 | $20.89 | $21.49 | -1.53% | 87,550 |
| Mar 2024 | $21.80 | $22.30 | $21.70 | $21.83 | +0.10% | 80,042 |
| Feb 2024 | $22.07 | $22.19 | $21.72 | $21.80 | -1.35% | 88,606 |
| Jan 2024 | $21.68 | $22.10 | $21.51 | $22.10 | +1.94% | 55,604 |
| Dec 2023 | $21.44 | $21.97 | $21.15 | $21.68 | +1.88% | 149,512 |
| Nov 2023 | $20.85 | $21.48 | $20.67 | $21.28 | +2.80% | 125,892 |
| Oct 2023 | $21.41 | $21.58 | $20.70 | $20.70 | -3.27% | 74,134 |
| Sep 2023 | $21.86 | $22.05 | $21.35 | $21.40 | -2.50% | 43,580 |
| Aug 2023 | $22.28 | $22.66 | $21.75 | $21.95 | -1.67% | 74,455 |
| Jul 2023 | $22.19 | $22.69 | $22.12 | $22.32 | +0.31% | 53,357 |
| Jun 2023 | $22.50 | $22.84 | $22.12 | $22.25 | -1.67% | 53,540 |
| May 2023 | $22.55 | $22.88 | $22.40 | $22.63 | +0.12% | 92,589 |
| Apr 2023 | $22.40 | $22.86 | $22.35 | $22.60 | +0.78% | 66,425 |
| Mar 2023 | $22.50 | $22.69 | $21.75 | $22.43 | -0.19% | 70,829 |
| Feb 2023 | $22.99 | $23.35 | $22.00 | $22.47 | -1.63% | 72,813 |
| Jan 2023 | $21.91 | $23.14 | $21.91 | $22.84 | +3.91% | 94,408 |
| Dec 2022 | $22.26 | $23.87 | $21.71 | $21.98 | -1.86% | 132,165 |
| Nov 2022 | $21.55 | $23.00 | $21.45 | $22.40 | +5.16% | 81,021 |
| Oct 2022 | $21.85 | $22.13 | $21.15 | $21.30 | -2.83% | 64,913 |
| Sep 2022 | $23.98 | $24.22 | $21.81 | $21.92 | -9.23% | 85,331 |
| Aug 2022 | $24.45 | $24.56 | $22.75 | $24.15 | -1.63% | 72,927 |
| Jul 2022 | $23.52 | $25.00 | $23.00 | $24.55 | +5.10% | 94,556 |
| Jun 2022 | $23.45 | $23.99 | $22.87 | $23.36 | -0.31% | 90,916 |
| May 2022 | $23.13 | $23.50 | $22.52 | $23.43 | +0.93% | 96,032 |
| Apr 2022 | $24.90 | $24.97 | $23.13 | $23.21 | -6.78% | 152,862 |
| Mar 2022 | $24.97 | $25.25 | $24.48 | $24.90 | -0.25% | 179,273 |
| Feb 2022 | $25.52 | $25.73 | $24.54 | $24.97 | -2.14% | 141,513 |
| Jan 2022 | $25.50 | $26.45 | $25.35 | $25.51 | -0.12% | 67,172 |
| Dec 2021 | $25.39 | $25.74 | $25.11 | $25.54 | +0.91% | 62,333 |
| Nov 2021 | $25.57 | $25.96 | $25.17 | $25.31 | -1.29% | 142,081 |
| Oct 2021 | $25.71 | $26.46 | $25.36 | $25.64 | -0.27% | 82,777 |
| Sep 2021 | $25.71 | $26.58 | $25.60 | $25.71 | -0.62% | 81,708 |
| Aug 2021 | $25.76 | $25.90 | $25.60 | $25.87 | +1.02% | 54,432 |
| Jul 2021 | $25.55 | $25.98 | $25.55 | $25.61 | -0.16% | 39,342 |
| Jun 2021 | $25.77 | $25.79 | $25.51 | $25.65 | -0.47% | 50,045 |
| May 2021 | $25.74 | $25.80 | $25.54 | $25.77 | +0.12% | 26,657 |
| Apr 2021 | $25.54 | $25.94 | $25.46 | $25.74 | +1.13% | 35,787 |
| Mar 2021 | $25.50 | $25.67 | $25.27 | $25.45 | -0.39% | 35,344 |
| Feb 2021 | $25.68 | $26.15 | $25.52 | $25.55 | +0.12% | 41,471 |
| Jan 2021 | $25.70 | $25.77 | $25.51 | $25.52 | -0.89% | 50,583 |
| Dec 2020 | $25.64 | $26.15 | $25.50 | $25.75 | +0.74% | 75,411 |
| Nov 2020 | $25.54 | $25.76 | $25.31 | $25.56 | +0.55% | 44,468 |
| Oct 2020 | $25.50 | $25.65 | $25.31 | $25.42 | -0.31% | 55,750 |
| Sep 2020 | $25.61 | $25.74 | $25.30 | $25.50 | -0.39% | 90,475 |
| Aug 2020 | $25.59 | $25.61 | $25.25 | $25.60 | -0.08% | 43,136 |
| Jul 2020 | $25.22 | $25.67 | $25.18 | $25.62 | +0.95% | 53,160 |
| Jun 2020 | $25.20 | $25.75 | $25.06 | $25.38 | +0.87% | 87,996 |
| May 2020 | $24.97 | $25.48 | $24.38 | $25.16 | +0.97% | 121,142 |
| Apr 2020 | $24.00 | $24.93 | $24.00 | $24.92 | +2.97% | 93,715 |
| Mar 2020 | $25.24 | $25.41 | $19.90 | $24.20 | -4.90% | 232,230 |
| Feb 2020 | $25.34 | $25.48 | $25.14 | $25.45 | +0.42% | 55,784 |
| Jan 2020 | $25.14 | $25.45 | $25.09 | $25.34 | +0.79% | 99,588 |
| Dec 2019 | $25.17 | $25.45 | $25.00 | $25.14 | -0.20% | 123,910 |
| Nov 2019 | $25.36 | $25.54 | $25.12 | $25.19 | -0.75% | 43,616 |
| Oct 2019 | $25.15 | $25.53 | $25.06 | $25.38 | +1.32% | 51,756 |
| Sep 2019 | $25.32 | $25.35 | $24.92 | $25.05 | -0.95% | 93,493 |
| Aug 2019 | $24.94 | $25.50 | $24.85 | $25.29 | +1.67% | 91,790 |
| Jul 2019 | $24.93 | $24.96 | $24.41 | $24.87 | +0.66% | 96,914 |
| Jun 2019 | $24.50 | $24.95 | $24.24 | $24.71 | +1.02% | 72,490 |
| May 2019 | $24.28 | $24.50 | $24.05 | $24.46 | +0.16% | 62,419 |
| Apr 2019 | $23.68 | $24.50 | $23.64 | $24.42 | +3.43% | 105,204 |
| Mar 2019 | $23.78 | $24.10 | $23.52 | $23.61 | -0.21% | 47,386 |
| Feb 2019 | $23.60 | $23.78 | $23.30 | $23.66 | +0.50% | 50,506 |
| Jan 2019 | $22.60 | $23.71 | $22.60 | $23.54 | +4.17% | 64,832 |
| Dec 2018 | $23.29 | $23.41 | $21.12 | $22.60 | -2.61% | 97,994 |
| Nov 2018 | $23.11 | $23.42 | $23.00 | $23.21 | +0.26% | 55,590 |
| Oct 2018 | $24.18 | $24.22 | $22.81 | $23.15 | -3.80% | 100,425 |
| Sep 2018 | $24.42 | $24.60 | $23.62 | $24.06 | -0.87% | 77,352 |
| Aug 2018 | $24.47 | $24.70 | $24.19 | $24.27 | -0.81% | 51,150 |
| Jul 2018 | $24.00 | $24.73 | $24.00 | $24.47 | +1.45% | 45,900 |
| Jun 2018 | $24.15 | $24.74 | $23.79 | $24.12 | -0.13% | 47,031 |
| May 2018 | $24.00 | $24.75 | $23.90 | $24.15 | +0.84% | 40,416 |
| Apr 2018 | $24.03 | $24.12 | $23.70 | $23.95 | -0.45% | 59,222 |
| Mar 2018 | $23.99 | $24.42 | $23.96 | $24.06 | +0.24% | 91,697 |
| Feb 2018 | $24.05 | $24.11 | $23.45 | $24.00 | +0.25% | 82,940 |
| Jan 2018 | $24.71 | $25.04 | $23.75 | $23.94 | -3.04% | 176,410 |
| Dec 2017 | $24.86 | $24.98 | $24.12 | $24.69 | -0.65% | 331,618 |
| Nov 2017 | $24.77 | $24.97 | $24.57 | $24.85 | +0.29% | 110,593 |
| Oct 2017 | $25.23 | $25.23 | $24.52 | $24.78 | -0.68% | 174,018 |
| Sep 2017 | $24.98 | $25.25 | $24.85 | $24.95 | -0.10% | 80,618 |
| Aug 2017 | $24.92 | $25.25 | $24.81 | $24.97 | +0.38% | 78,318 |
| Jul 2017 | $24.86 | $25.01 | $24.79 | $24.88 | +0.08% | 50,830 |
| Jun 2017 | $24.68 | $25.16 | $24.50 | $24.86 | +0.80% | 85,505 |
| May 2017 | $24.47 | $24.82 | $24.22 | $24.66 | +1.02% | 44,704 |
| Apr 2017 | $24.15 | $24.60 | $24.09 | $24.41 | +1.05% | 92,107 |
| Mar 2017 | $24.15 | $24.51 | $23.31 | $24.16 | +0.05% | 121,701 |
| Feb 2017 | $23.39 | $24.33 | $23.38 | $24.15 | +3.24% | 140,492 |
| Jan 2017 | $22.75 | $23.58 | $22.75 | $23.39 | +2.00% | 93,932 |
| Dec 2016 | $23.66 | $24.01 | $22.17 | $22.93 | -4.77% | 185,703 |
| Nov 2016 | $25.06 | $25.20 | $23.11 | $24.08 | -4.18% | 88,350 |
| Oct 2016 | $25.19 | $25.25 | $25.00 | $25.13 | +0.12% | 78,361 |
| Sep 2016 | $25.46 | $25.57 | $25.03 | $25.10 | -1.99% | 141,353 |
| Aug 2016 | $25.17 | $25.79 | $25.05 | $25.61 | +1.79% | 167,462 |
| Jul 2016 | $24.86 | $25.44 | $24.75 | $25.16 | +1.04% | 226,634 |
| Jun 2016 | $24.81 | $25.09 | $24.63 | $24.90 | +0.34% | 173,643 |
| May 2016 | $24.85 | $24.97 | $24.51 | $24.82 | -0.02% | 183,016 |
| Apr 2016 | $24.81 | $25.05 | $24.56 | $24.82 | -0.52% | 163,939 |
| Mar 2016 | $24.90 | $25.04 | $24.36 | $24.95 | +0.66% | 50,991 |
| Feb 2016 | $24.47 | $24.89 | $24.33 | $24.79 | +1.50% | 40,503 |
| Jan 2016 | $24.76 | $24.88 | $24.19 | $24.42 | +0.95% | 47,587 |
| Dec 2015 | $24.50 | $25.00 | $23.61 | $24.19 | +0.08% | 111,106 |
| Nov 2015 | $24.35 | $24.82 | $24.02 | $24.17 | -0.94% | 64,415 |
| Oct 2015 | $23.65 | $24.57 | $23.56 | $24.40 | +3.61% | 70,771 |
| Sep 2015 | $23.92 | $24.16 | $23.55 | $23.55 | -1.38% | 64,549 |
| Aug 2015 | $23.88 | $24.16 | $23.55 | $23.88 | 0.00% | 91,707 |
| Jul 2015 | $23.56 | $24.00 | $23.28 | $23.88 | +0.38% | 45,426 |
| Jun 2015 | $24.13 | $24.30 | $23.55 | $23.79 | -1.41% | 66,912 |
| May 2015 | $23.92 | $24.38 | $23.64 | $24.13 | +0.58% | 115,464 |
| Apr 2015 | $23.80 | $24.46 | $23.80 | $23.99 | +0.63% | 67,829 |
| Mar 2015 | $23.43 | $24.13 | $23.22 | $23.84 | +1.79% | 53,929 |
| Feb 2015 | $23.15 | $23.60 | $22.92 | $23.42 | +1.93% | 104,833 |
| Jan 2015 | $22.34 | $23.17 | $22.32 | $22.98 | +2.75% | 114,703 |
| Dec 2014 | $23.33 | $23.37 | $22.27 | $22.36 | -4.24% | 207,498 |
| Nov 2014 | $23.05 | $23.66 | $22.80 | $23.35 | +1.19% | 81,102 |
| Oct 2014 | $22.88 | $23.29 | $22.52 | $23.08 | +1.43% | 75,087 |
| Sep 2014 | $23.17 | $23.26 | $22.56 | $22.75 | -1.77% | 92,578 |
| Aug 2014 | $22.80 | $23.24 | $22.65 | $23.16 | +1.27% | 56,464 |
| Jul 2014 | $22.79 | $23.04 | $22.61 | $22.87 | +0.66% | 218,336 |
| Jun 2014 | $23.38 | $23.38 | $22.19 | $22.72 | -3.00% | 136,672 |
| May 2014 | $23.02 | $23.55 | $22.91 | $23.42 | +2.29% | 85,350 |
| Apr 2014 | $22.96 | $23.08 | $22.37 | $22.90 | -0.26% | 120,784 |
| Mar 2014 | $22.74 | $23.49 | $22.45 | $22.96 | +0.35% | 106,180 |
| Feb 2014 | $21.96 | $22.97 | $21.42 | $22.88 | +5.20% | 59,478 |
| Jan 2014 | $20.93 | $21.75 | $20.78 | $21.75 | +3.92% | 99,513 |
| Dec 2013 | $21.55 | $21.77 | $20.63 | $20.93 | -2.61% | 208,458 |
| Nov 2013 | $21.17 | $21.49 | $20.77 | $21.49 | +2.33% | 56,907 |
| Oct 2013 | $21.35 | $21.52 | $20.77 | $21.00 | -2.10% | 78,664 |
| Sep 2013 | $21.75 | $21.75 | $21.25 | $21.45 | -0.74% | 44,840 |
| Aug 2013 | $24.35 | $24.35 | $21.15 | $21.61 | -11.05% | 106,431 |
| Jul 2013 | $24.85 | $24.93 | $24.07 | $24.30 | -1.88% | 77,948 |
| Jun 2013 | $25.93 | $25.93 | $24.03 | $24.76 | -4.88% | 132,162 |
| May 2013 | $26.02 | $26.18 | $25.75 | $26.03 | -0.57% | 34,666 |
| Apr 2013 | $26.20 | $26.20 | $25.95 | $26.18 | -0.15% | 27,708 |
| Mar 2013 | $26.00 | $26.22 | $25.85 | $26.22 | +0.85% | 19,502 |
| Feb 2013 | $25.89 | $26.00 | $25.50 | $26.00 | +0.85% | 16,354 |
| Jan 2013 | $25.75 | $26.04 | $25.63 | $25.78 | +0.30% | 34,450 |
| Dec 2012 | $25.84 | $26.40 | $25.56 | $25.70 | -0.53% | 13,030 |
| Nov 2012 | $25.82 | $26.13 | $25.80 | $25.84 | +0.08% | 72,472 |
| Oct 2012 | $26.18 | $26.34 | $25.82 | $25.82 | -1.83% | 65,690 |
| Sep 2012 | $26.00 | $26.70 | $26.00 | $26.30 | +0.77% | 75,415 |
| Aug 2012 | $25.25 | $26.10 | $25.25 | $26.10 | – | 368,896 |
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% |