Gabelli Equity Trust Inc (GAB.PH) stock
GAB.PHNYSEFiscal year ends December 31Also trades as GAB, GAB.PG, GAB.PK
$18.65−0.07 (-0.37%)
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
$18.65
-0.37% on the day
52-week range
$18.11 – $21.65
-13.9% from the high
Change over 52 weeks
-11.4%
From $21.04 on Oct 30, 2025
Average volume
11,198
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.88 | $18.88 | $18.64 | $18.65 | -0.37% | 5,665 |
| Oct 29, 2026 | $18.49 | $18.72 | $18.49 | $18.72 | +0.92% | 17,208 |
| Oct 28, 2026 | $18.69 | $18.82 | $18.51 | $18.55 | -1.04% | 24,222 |
| Oct 27, 2026 | $18.76 | $18.88 | $18.60 | $18.75 | -0.56% | 27,117 |
| Oct 26, 2026 | $18.80 | $18.94 | $18.73 | $18.85 | +0.16% | 13,735 |
| Oct 23, 2026 | $18.79 | $18.83 | $18.69 | $18.82 | +0.16% | 8,169 |
| Oct 22, 2026 | $18.70 | $18.83 | $18.66 | $18.79 | +0.19% | 10,698 |
| Oct 21, 2026 | $18.71 | $18.76 | $18.64 | $18.76 | +0.03% | 8,117 |
| Oct 20, 2026 | $18.75 | $18.75 | $18.47 | $18.75 | +0.16% | 11,664 |
| Oct 19, 2026 | $18.75 | $18.75 | $18.65 | $18.72 | +0.16% | 12,045 |
| Oct 16, 2026 | $18.75 | $18.75 | $18.60 | $18.69 | -0.59% | 5,273 |
| Oct 15, 2026 | $18.66 | $18.99 | $18.65 | $18.80 | +0.56% | 6,830 |
| Oct 14, 2026 | $18.52 | $18.73 | $18.52 | $18.70 | +0.19% | 16,220 |
| Oct 13, 2026 | $18.51 | $18.73 | $18.51 | $18.66 | +0.22% | 8,240 |
| Oct 12, 2026 | $18.61 | $18.71 | $18.55 | $18.62 | -0.16% | 5,463 |
| Oct 9, 2026 | $18.62 | $18.65 | $18.50 | $18.65 | +0.05% | 5,572 |
| Oct 8, 2026 | $18.46 | $18.64 | $18.30 | $18.64 | +1.17% | 23,132 |
| Oct 7, 2026 | $18.60 | $18.60 | $18.41 | $18.43 | -0.67% | 8,069 |
| Oct 6, 2026 | $18.44 | $18.60 | $18.44 | $18.55 | +0.60% | 11,146 |
| Oct 5, 2026 | $18.56 | $18.56 | $18.44 | $18.44 | -0.11% | 35,024 |
| Oct 2, 2026 | $18.33 | $18.53 | $18.33 | $18.46 | +0.33% | 12,463 |
| Oct 1, 2026 | $18.21 | $18.41 | $18.11 | $18.40 | +0.82% | 24,198 |
| Sep 30, 2026 | $18.40 | $18.40 | $18.22 | $18.25 | -0.11% | 33,672 |
| Sep 29, 2026 | $18.39 | $18.39 | $18.22 | $18.27 | +0.11% | 40,516 |
| Sep 28, 2026 | $18.48 | $18.57 | $18.22 | $18.25 | -0.71% | 17,650 |
| Sep 25, 2026 | $18.39 | $18.39 | $18.38 | $18.38 | +0.38% | 1,064 |
| Sep 24, 2026 | $18.45 | $18.45 | $18.31 | $18.31 | -0.81% | 15,702 |
| Sep 23, 2026 | $18.36 | $18.63 | $18.36 | $18.46 | +0.05% | 2,477 |
| Sep 22, 2026 | $18.51 | $18.53 | $18.26 | $18.45 | -0.54% | 27,957 |
| Sep 21, 2026 | $18.61 | $18.70 | $18.55 | $18.55 | -1.15% | 14,015 |
| Sep 18, 2026 | $18.74 | $18.87 | $18.74 | $18.77 | -0.11% | 5,016 |
| Sep 17, 2026 | $18.74 | $18.90 | $18.74 | $18.79 | +0.09% | 5,251 |
| Sep 16, 2026 | $18.65 | $18.96 | $18.65 | $18.77 | +0.27% | 22,599 |
| Sep 15, 2026 | $18.97 | $18.99 | $18.68 | $18.72 | -0.69% | 10,503 |
| Sep 14, 2026 | $18.89 | $19.05 | $18.84 | $18.85 | -0.63% | 4,364 |
| Sep 11, 2026 | $18.98 | $18.99 | $18.90 | $18.97 | -0.20% | 11,563 |
| Sep 10, 2026 | $18.95 | $19.08 | $18.95 | $19.01 | -0.33% | 7,439 |
| Sep 9, 2026 | $19.06 | $19.15 | $19.06 | $19.07 | -0.16% | 9,509 |
| Sep 8, 2026 | $19.11 | $19.20 | $19.06 | $19.10 | -0.05% | 12,574 |
| Sep 4, 2026 | $19.12 | $19.19 | $19.10 | $19.11 | -0.21% | 6,778 |
| Sep 3, 2026 | $19.11 | $19.24 | $19.09 | $19.15 | +0.26% | 13,486 |
| Sep 2, 2026 | $19.08 | $19.22 | $19.08 | $19.10 | -0.29% | 10,078 |
| Sep 1, 2026 | $19.05 | $19.27 | $19.05 | $19.16 | +0.03% | 12,490 |
| Aug 31, 2026 | $19.13 | $19.28 | $19.13 | $19.15 | +0.05% | 14,118 |
| Aug 28, 2026 | $19.08 | $19.19 | $19.08 | $19.14 | -0.26% | 3,338 |
| Aug 27, 2026 | $19.35 | $19.35 | $19.19 | $19.19 | 0.00% | 17,275 |
| Aug 26, 2026 | $19.08 | $19.31 | $19.08 | $19.19 | +0.58% | 6,066 |
| Aug 25, 2026 | $19.04 | $19.15 | $19.03 | $19.08 | +0.11% | 14,042 |
| Aug 24, 2026 | $19.03 | $19.22 | $19.02 | $19.06 | +0.05% | 11,540 |
| Aug 21, 2026 | $19.01 | $19.24 | $19.01 | $19.05 | +0.08% | 4,363 |
| Aug 20, 2026 | $19.11 | $19.16 | $18.93 | $19.04 | -0.50% | 15,904 |
| Aug 19, 2026 | $19.20 | $19.54 | $19.12 | $19.13 | +0.05% | 6,928 |
| Aug 18, 2026 | $19.19 | $19.45 | $19.12 | $19.12 | -0.26% | 14,632 |
| Aug 17, 2026 | $19.20 | $19.38 | $19.15 | $19.17 | -0.16% | 13,273 |
| Aug 14, 2026 | $19.28 | $19.28 | $19.15 | $19.20 | -0.42% | 16,325 |
| Aug 13, 2026 | $19.38 | $19.79 | $19.28 | $19.28 | -0.79% | 9,612 |
| Aug 12, 2026 | $19.48 | $19.56 | $19.39 | $19.43 | -0.34% | 9,895 |
| Aug 11, 2026 | $19.55 | $19.67 | $19.41 | $19.50 | -0.63% | 10,690 |
| Aug 10, 2026 | $19.72 | $19.72 | $19.55 | $19.62 | -0.41% | 8,253 |
| Aug 7, 2026 | $19.68 | $19.74 | $19.65 | $19.71 | +0.33% | 6,698 |
| Aug 6, 2026 | $19.68 | $19.75 | $19.61 | $19.64 | -0.10% | 7,205 |
| Aug 5, 2026 | $19.61 | $19.73 | $19.61 | $19.66 | +0.05% | 5,139 |
| Aug 4, 2026 | $19.63 | $19.76 | $19.63 | $19.65 | -0.25% | 7,161 |
| Aug 3, 2026 | $19.75 | $19.89 | $19.68 | $19.70 | -0.20% | 13,564 |
| Jul 31, 2026 | $19.75 | $19.83 | $19.71 | $19.74 | -0.25% | 2,713 |
| Jul 30, 2026 | $19.76 | $19.87 | $19.76 | $19.79 | -0.48% | 6,388 |
| Jul 29, 2026 | $19.77 | $19.89 | $19.67 | $19.89 | +0.43% | 1,996 |
| Jul 28, 2026 | $19.78 | $19.87 | $19.76 | $19.80 | +0.10% | 7,617 |
| Jul 27, 2026 | $19.96 | $19.96 | $19.74 | $19.78 | 0.00% | 5,766 |
| Jul 24, 2026 | $19.75 | $19.87 | $19.75 | $19.78 | -0.18% | 6,397 |
| Jul 23, 2026 | $19.83 | $19.88 | $19.70 | $19.82 | -0.18% | 6,417 |
| Jul 22, 2026 | $19.85 | $19.94 | $19.81 | $19.85 | +0.00% | 5,315 |
| Jul 21, 2026 | $19.81 | $19.99 | $19.80 | $19.85 | -0.25% | 5,582 |
| Jul 20, 2026 | $19.79 | $19.90 | $19.79 | $19.90 | +0.05% | 3,937 |
| Jul 17, 2026 | $19.74 | $19.92 | $19.74 | $19.89 | +0.51% | 3,349 |
| Jul 16, 2026 | $19.79 | $19.99 | $19.74 | $19.79 | -0.35% | 14,250 |
| Jul 15, 2026 | $19.85 | $20.00 | $19.75 | $19.86 | -0.35% | 23,216 |
| Jul 14, 2026 | $19.84 | $19.93 | $19.84 | $19.93 | +0.45% | 2,457 |
| Jul 13, 2026 | $19.82 | $19.92 | $19.82 | $19.84 | -0.15% | 20,028 |
| Jul 10, 2026 | $19.81 | $19.87 | $19.79 | $19.87 | +0.01% | 5,071 |
| Jul 9, 2026 | $19.83 | $19.91 | $19.79 | $19.87 | +0.12% | 9,849 |
| Jul 8, 2026 | $19.92 | $19.92 | $19.78 | $19.85 | -0.10% | 4,045 |
| Jul 7, 2026 | $19.88 | $19.91 | $19.85 | $19.87 | -0.10% | 7,267 |
| Jul 6, 2026 | $19.84 | $19.92 | $19.83 | $19.89 | -0.13% | 3,232 |
| Jul 2, 2026 | $19.85 | $19.95 | $19.82 | $19.91 | +0.35% | 4,515 |
| Jul 1, 2026 | $19.83 | $19.98 | $19.83 | $19.84 | -0.25% | 5,781 |
| Jun 30, 2026 | $19.84 | $19.97 | $19.84 | $19.89 | -0.15% | 6,436 |
| Jun 29, 2026 | $20.05 | $20.05 | $19.92 | $19.92 | -0.80% | 8,335 |
| Jun 26, 2026 | $19.92 | $20.08 | $19.85 | $20.08 | +1.41% | 31,002 |
| Jun 25, 2026 | $19.88 | $19.91 | $19.77 | $19.80 | 0.00% | 5,821 |
| Jun 24, 2026 | $19.75 | $19.89 | $19.66 | $19.80 | +0.47% | 4,857 |
| Jun 23, 2026 | $19.76 | $19.95 | $19.65 | $19.71 | +0.24% | 14,089 |
| Jun 22, 2026 | $19.78 | $19.78 | $19.64 | $19.66 | -0.61% | 7,756 |
| Jun 18, 2026 | $19.78 | $19.86 | $19.71 | $19.78 | -1.84% | 6,750 |
| Jun 17, 2026 | $19.97 | $20.16 | $19.97 | $20.15 | +0.46% | 5,740 |
| Jun 16, 2026 | $20.02 | $20.13 | $19.93 | $20.06 | +0.20% | 4,654 |
| Jun 15, 2026 | $20.00 | $20.08 | $19.97 | $20.02 | +0.30% | 29,556 |
| Jun 12, 2026 | $19.87 | $20.02 | $19.87 | $19.96 | +0.03% | 1,854 |
| Jun 11, 2026 | $19.87 | $20.01 | $19.86 | $19.96 | +0.47% | 3,366 |
| Jun 10, 2026 | $19.87 | $19.96 | $19.81 | $19.86 | -0.60% | 8,018 |
| Jun 9, 2026 | $19.94 | $19.98 | $19.85 | $19.98 | +0.27% | 2,305 |
| Jun 8, 2026 | $19.85 | $20.03 | $19.85 | $19.93 | +0.20% | 7,503 |
| Jun 5, 2026 | $20.05 | $20.13 | $19.82 | $19.89 | -0.55% | 14,778 |
| Jun 4, 2026 | $19.95 | $20.04 | $19.95 | $20.00 | -0.17% | 2,667 |
| Jun 3, 2026 | $20.08 | $20.10 | $19.98 | $20.04 | -0.16% | 11,906 |
| Jun 2, 2026 | $20.00 | $20.14 | $19.95 | $20.07 | -0.36% | 8,344 |
| Jun 1, 2026 | $19.98 | $20.20 | $19.98 | $20.14 | +0.47% | 10,067 |
| May 29, 2026 | $20.14 | $20.14 | $19.97 | $20.05 | +0.23% | 2,797 |
| May 28, 2026 | $20.06 | $20.06 | $19.78 | $20.00 | -0.30% | 8,036 |
| May 27, 2026 | $20.01 | $20.09 | $20.01 | $20.06 | 0.00% | 2,230 |
| May 26, 2026 | $20.01 | $20.17 | $20.01 | $20.06 | -0.10% | 4,172 |
| May 22, 2026 | $20.05 | $20.12 | $20.00 | $20.08 | +0.25% | 5,997 |
| May 21, 2026 | $20.07 | $20.09 | $20.02 | $20.03 | +0.05% | 4,274 |
| May 20, 2026 | $19.95 | $20.06 | $19.93 | $20.02 | +0.25% | 12,949 |
| May 19, 2026 | $20.01 | $20.01 | $19.95 | $19.97 | -0.47% | 6,269 |
| May 18, 2026 | $20.13 | $20.16 | $20.04 | $20.07 | -0.52% | 8,090 |
| May 15, 2026 | $20.24 | $20.24 | $20.10 | $20.17 | -0.49% | 15,003 |
| May 14, 2026 | $20.27 | $20.30 | $20.27 | $20.27 | -0.06% | 1,947 |
| May 13, 2026 | $20.28 | $20.32 | $20.23 | $20.28 | +0.06% | 2,780 |
| May 12, 2026 | $20.32 | $20.34 | $20.27 | $20.27 | -0.10% | 1,986 |
| May 11, 2026 | $20.28 | $20.32 | $20.28 | $20.29 | -0.12% | 862 |
| May 8, 2026 | $20.31 | $20.37 | $20.28 | $20.32 | +0.12% | 5,756 |
| May 7, 2026 | $20.28 | $20.30 | $20.28 | $20.29 | -0.10% | 763 |
| May 6, 2026 | $20.25 | $20.37 | $20.25 | $20.31 | +0.30% | 6,975 |
| May 5, 2026 | $20.27 | $20.36 | $20.24 | $20.25 | -0.25% | 4,004 |
| May 4, 2026 | $20.37 | $20.37 | $20.27 | $20.30 | -0.05% | 11,238 |
| May 1, 2026 | $20.35 | $20.47 | $20.29 | $20.31 | 0.00% | 5,459 |
| Apr 30, 2026 | $20.37 | $20.37 | $20.30 | $20.31 | +0.20% | 1,319 |
| Apr 29, 2026 | $20.35 | $20.35 | $20.27 | $20.27 | -0.50% | 16,881 |
| Apr 28, 2026 | $20.28 | $20.39 | $20.28 | $20.37 | +0.45% | 4,345 |
| Apr 27, 2026 | $20.28 | $20.36 | $20.28 | $20.28 | -0.29% | 7,545 |
| Apr 24, 2026 | $20.25 | $20.37 | $20.25 | $20.34 | +0.30% | 7,356 |
| Apr 23, 2026 | $20.29 | $20.37 | $20.28 | $20.28 | -0.25% | 2,886 |
| Apr 22, 2026 | $20.46 | $20.46 | $20.25 | $20.33 | -0.10% | 13,331 |
| Apr 21, 2026 | $20.42 | $20.42 | $20.35 | $20.35 | -0.68% | 3,616 |
| Apr 20, 2026 | $20.57 | $20.57 | $20.36 | $20.49 | -0.05% | 11,082 |
| Apr 17, 2026 | $20.48 | $20.51 | $20.48 | $20.50 | +0.49% | 3,059 |
| Apr 16, 2026 | $20.50 | $20.54 | $20.35 | $20.40 | -0.24% | 19,379 |
| Apr 15, 2026 | $20.42 | $20.51 | $20.42 | $20.45 | +0.25% | 3,772 |
| Apr 14, 2026 | $20.41 | $20.52 | $20.37 | $20.40 | +0.10% | 28,751 |
| Apr 13, 2026 | $20.38 | $20.55 | $20.38 | $20.38 | +0.15% | 4,471 |
| Apr 10, 2026 | $20.48 | $20.62 | $20.35 | $20.35 | -1.24% | 2,887 |
| Apr 9, 2026 | $20.36 | $20.65 | $20.36 | $20.61 | +0.52% | 2,353 |
| Apr 8, 2026 | $20.44 | $20.57 | $20.44 | $20.50 | +0.79% | 3,164 |
| Apr 7, 2026 | $20.32 | $20.40 | $20.31 | $20.34 | -0.04% | 9,498 |
| Apr 6, 2026 | $20.40 | $20.53 | $20.30 | $20.35 | -0.25% | 7,183 |
| Apr 2, 2026 | $20.30 | $20.48 | $20.30 | $20.40 | -0.52% | 2,700 |
| Apr 1, 2026 | $20.26 | $20.59 | $20.26 | $20.51 | +0.62% | 1,502 |
| Mar 31, 2026 | $20.25 | $20.44 | $20.25 | $20.38 | +0.25% | 6,955 |
| Mar 30, 2026 | $20.35 | $20.52 | $20.25 | $20.33 | -0.10% | 4,448 |
| Mar 27, 2026 | $20.63 | $20.63 | $20.35 | $20.35 | -1.45% | 2,985 |
| Mar 26, 2026 | $20.73 | $20.73 | $20.40 | $20.65 | -0.49% | 16,989 |
| Mar 25, 2026 | $20.65 | $20.95 | $20.40 | $20.75 | +0.97% | 11,889 |
| Mar 24, 2026 | $20.40 | $20.55 | $20.40 | $20.55 | 0.00% | 914 |
| Mar 23, 2026 | $20.40 | $20.73 | $20.40 | $20.55 | +0.24% | 7,644 |
| Mar 20, 2026 | $20.68 | $20.85 | $20.41 | $20.50 | -1.63% | 9,157 |
| Mar 19, 2026 | $20.55 | $20.84 | $20.40 | $20.84 | +0.19% | 7,295 |
| Mar 18, 2026 | $20.95 | $20.95 | $20.62 | $20.80 | -0.72% | 7,410 |
| Mar 17, 2026 | $20.85 | $21.07 | $20.85 | $20.95 | -0.27% | 3,900 |
| Mar 16, 2026 | $20.73 | $21.05 | $20.73 | $21.01 | +1.00% | 11,188 |
| Mar 13, 2026 | $20.68 | $20.80 | $20.68 | $20.80 | +0.24% | 2,712 |
| Mar 12, 2026 | $20.86 | $20.86 | $20.39 | $20.75 | -0.48% | 21,743 |
| Mar 11, 2026 | $21.00 | $21.02 | $20.85 | $20.85 | -0.68% | 6,580 |
| Mar 10, 2026 | $20.80 | $21.00 | $20.80 | $20.99 | +0.68% | 6,119 |
| Mar 9, 2026 | $20.65 | $21.04 | $20.61 | $20.85 | -0.95% | 3,318 |
| Mar 6, 2026 | $21.13 | $21.13 | $21.05 | $21.05 | -0.43% | 860 |
| Mar 5, 2026 | $21.11 | $21.28 | $20.92 | $21.14 | -0.32% | 5,728 |
| Mar 4, 2026 | $21.00 | $21.25 | $21.00 | $21.21 | +1.39% | 2,948 |
| Mar 3, 2026 | $20.93 | $20.95 | $20.92 | $20.92 | -0.88% | 754 |
| Mar 2, 2026 | $21.05 | $21.27 | $21.05 | $21.11 | -0.45% | 11,572 |
| Feb 27, 2026 | $21.12 | $21.51 | $21.00 | $21.20 | +0.19% | 26,600 |
| Feb 26, 2026 | $21.21 | $21.21 | $21.11 | $21.16 | +0.07% | 6,543 |
| Feb 25, 2026 | $21.01 | $21.24 | $21.01 | $21.14 | +0.02% | 4,125 |
| Feb 24, 2026 | $21.14 | $21.15 | $21.09 | $21.14 | +0.19% | 2,490 |
| Feb 23, 2026 | $21.08 | $21.13 | $21.03 | $21.10 | +0.17% | 4,039 |
| Feb 20, 2026 | $20.98 | $21.06 | $20.98 | $21.06 | +0.40% | 1,511 |
| Feb 19, 2026 | $20.95 | $21.05 | $20.95 | $20.98 | -0.57% | 5,003 |
| Feb 18, 2026 | $21.00 | $21.10 | $20.92 | $21.10 | +0.48% | 12,656 |
| Feb 17, 2026 | $21.02 | $21.10 | $20.96 | $21.00 | -0.52% | 5,581 |
| Feb 13, 2026 | $20.91 | $21.11 | $20.91 | $21.11 | +0.96% | 8,808 |
| Feb 12, 2026 | $20.89 | $21.07 | $20.89 | $20.91 | -0.38% | 2,409 |
| Feb 11, 2026 | $20.95 | $21.00 | $20.95 | $20.99 | +0.24% | 3,804 |
| Feb 10, 2026 | $20.87 | $20.97 | $20.82 | $20.94 | +0.14% | 4,682 |
| Feb 9, 2026 | $20.88 | $20.97 | $20.86 | $20.91 | -0.33% | 2,891 |
| Feb 6, 2026 | $20.90 | $20.98 | $20.90 | $20.98 | -0.10% | 1,151 |
| Feb 5, 2026 | $20.85 | $21.00 | $20.85 | $21.00 | +0.24% | 2,578 |
| Feb 4, 2026 | $20.90 | $21.00 | $20.90 | $20.95 | +0.16% | 1,935 |
| Feb 3, 2026 | $20.95 | $21.07 | $20.85 | $20.92 | -0.16% | 14,581 |
| Feb 2, 2026 | $21.00 | $21.12 | $20.92 | $20.95 | -0.52% | 9,656 |
| Jan 30, 2026 | $21.10 | $21.10 | $21.02 | $21.06 | +0.24% | 2,353 |
| Jan 29, 2026 | $21.15 | $21.15 | $21.00 | $21.01 | -0.43% | 2,273 |
| Jan 28, 2026 | $21.05 | $21.13 | $21.02 | $21.10 | +0.24% | 8,556 |
| Jan 27, 2026 | $21.03 | $21.26 | $21.03 | $21.05 | +0.10% | 11,513 |
| Jan 26, 2026 | $21.02 | $21.09 | $21.02 | $21.03 | -0.14% | 3,913 |
| Jan 23, 2026 | $21.10 | $21.10 | $21.01 | $21.06 | -0.19% | 3,775 |
| Jan 22, 2026 | $21.01 | $21.10 | $21.01 | $21.10 | +0.28% | 2,792 |
| Jan 21, 2026 | $21.10 | $21.10 | $21.01 | $21.04 | -0.57% | 9,301 |
| Jan 20, 2026 | $21.00 | $21.50 | $20.85 | $21.16 | +0.57% | 17,477 |
| Jan 16, 2026 | $20.92 | $21.04 | $20.92 | $21.04 | +0.24% | 5,116 |
| Jan 15, 2026 | $20.90 | $21.05 | $20.90 | $20.99 | +0.43% | 7,408 |
| Jan 14, 2026 | $20.89 | $21.03 | $20.88 | $20.90 | 0.00% | 8,218 |
| Jan 13, 2026 | $20.91 | $20.92 | $20.90 | $20.90 | 0.00% | 2,643 |
| Jan 12, 2026 | $20.95 | $20.95 | $20.87 | $20.90 | -0.38% | 4,509 |
| Jan 9, 2026 | $20.86 | $20.98 | $20.86 | $20.98 | +0.58% | 3,420 |
| Jan 8, 2026 | $20.97 | $20.97 | $20.85 | $20.86 | -0.00% | 5,335 |
| Jan 7, 2026 | $20.85 | $20.95 | $20.85 | $20.86 | +0.05% | 5,813 |
| Jan 6, 2026 | $20.90 | $20.97 | $20.85 | $20.85 | -0.24% | 17,795 |
| Jan 5, 2026 | $20.82 | $20.90 | $20.82 | $20.90 | +0.53% | 1,412 |
| Jan 2, 2026 | $20.76 | $20.93 | $20.76 | $20.79 | -0.10% | 9,226 |
| Dec 31, 2025 | $20.77 | $20.87 | $20.75 | $20.81 | -0.19% | 13,552 |
| Dec 30, 2025 | $20.79 | $20.90 | $20.79 | $20.85 | 0.00% | 27,841 |
| Dec 29, 2025 | $20.95 | $20.95 | $20.77 | $20.85 | -0.19% | 6,105 |
| Dec 26, 2025 | $20.88 | $20.89 | $20.80 | $20.89 | +0.28% | 9,004 |
| Dec 24, 2025 | $20.84 | $20.84 | $20.76 | $20.83 | +0.29% | 4,804 |
| Dec 23, 2025 | $20.76 | $20.82 | $20.71 | $20.77 | -0.14% | 20,064 |
| Dec 22, 2025 | $20.76 | $20.80 | $20.76 | $20.80 | -0.14% | 3,521 |
| Dec 19, 2025 | $20.81 | $20.85 | $20.70 | $20.83 | -0.14% | 11,671 |
| Dec 18, 2025 | $20.98 | $21.00 | $20.86 | $20.86 | -1.14% | 13,592 |
| Dec 17, 2025 | $21.24 | $21.24 | $21.10 | $21.10 | -0.24% | 6,169 |
| Dec 16, 2025 | $21.09 | $21.18 | $21.02 | $21.15 | +0.09% | 48,268 |
| Dec 15, 2025 | $21.08 | $21.27 | $20.85 | $21.13 | +0.24% | 44,654 |
| Dec 12, 2025 | $21.05 | $21.16 | $21.05 | $21.08 | -0.43% | 9,077 |
| Dec 11, 2025 | $21.05 | $21.65 | $20.98 | $21.17 | +0.57% | 16,310 |
| Dec 10, 2025 | $21.09 | $21.09 | $21.00 | $21.05 | -0.24% | 2,539 |
| Dec 9, 2025 | $20.95 | $21.12 | $20.93 | $21.10 | +0.62% | 13,256 |
| Dec 8, 2025 | $20.92 | $20.99 | $20.92 | $20.97 | +0.05% | 1,872 |
| Dec 5, 2025 | $20.93 | $21.03 | $20.90 | $20.96 | -0.05% | 14,168 |
| Dec 4, 2025 | $21.04 | $21.06 | $20.86 | $20.97 | -0.24% | 6,937 |
| Dec 3, 2025 | $21.02 | $21.12 | $20.96 | $21.02 | -0.40% | 3,465 |
| Dec 2, 2025 | $21.00 | $21.15 | $21.00 | $21.10 | +0.50% | 1,318 |
| Dec 1, 2025 | $21.02 | $21.10 | $21.00 | $21.00 | -0.52% | 3,230 |
| Nov 28, 2025 | $21.13 | $21.13 | $21.05 | $21.11 | +0.24% | 1,574 |
| Nov 26, 2025 | $21.12 | $21.17 | $20.96 | $21.06 | +0.33% | 7,654 |
| Nov 25, 2025 | $21.26 | $21.26 | $20.99 | $20.99 | -0.52% | 10,823 |
| Nov 24, 2025 | $21.08 | $21.21 | $21.03 | $21.10 | +0.24% | 15,456 |
| Nov 21, 2025 | $20.96 | $21.05 | $20.95 | $21.05 | +0.43% | 10,268 |
| Nov 20, 2025 | $20.99 | $21.08 | $20.96 | $20.96 | -0.05% | 20,760 |
| Nov 19, 2025 | $20.95 | $21.09 | $20.95 | $20.97 | -0.17% | 9,056 |
| Nov 18, 2025 | $20.96 | $21.09 | $20.96 | $21.01 | +0.21% | 4,933 |
| Nov 17, 2025 | $20.97 | $20.97 | $20.83 | $20.96 | -0.38% | 39,707 |
| Nov 14, 2025 | $20.88 | $21.04 | $20.88 | $21.04 | +0.43% | 19,683 |
| Nov 13, 2025 | $20.85 | $21.00 | $20.85 | $20.95 | -0.19% | 38,147 |
| Nov 12, 2025 | $20.87 | $21.00 | $20.86 | $20.99 | -0.05% | 3,355 |
| Nov 11, 2025 | $20.91 | $21.14 | $20.91 | $21.00 | -0.10% | 6,860 |
| Nov 10, 2025 | $21.01 | $21.06 | $20.96 | $21.02 | +0.10% | 7,146 |
| Nov 7, 2025 | $20.87 | $21.00 | $20.87 | $21.00 | +0.24% | 12,542 |
| Nov 6, 2025 | $20.96 | $20.96 | $20.88 | $20.95 | -0.10% | 2,122 |
| Nov 5, 2025 | $21.03 | $21.04 | $20.83 | $20.97 | -0.10% | 14,871 |
| Nov 4, 2025 | $21.01 | $21.10 | $20.94 | $20.99 | -0.57% | 5,993 |
| Nov 3, 2025 | $21.02 | $21.11 | $20.99 | $21.11 | +0.43% | 17,370 |
| Oct 31, 2025 | $20.93 | $21.06 | $20.93 | $21.02 | -0.10% | 47,198 |
| Oct 30, 2025 | $21.07 | $21.08 | $20.92 | $21.04 | -0.24% | 10,224 |
| Oct 29, 2025 | $21.14 | $21.14 | $21.05 | $21.09 | -0.42% | 3,608 |
| Oct 28, 2025 | $21.18 | $21.22 | $21.12 | $21.18 | -0.14% | 5,806 |
| Oct 27, 2025 | $21.15 | $21.26 | $21.10 | $21.21 | +0.14% | 12,734 |
| Oct 24, 2025 | $21.15 | $21.20 | $21.00 | $21.18 | -0.27% | 14,116 |
| Oct 23, 2025 | $21.05 | $21.24 | $21.05 | $21.24 | +0.20% | 1,779 |
| Oct 22, 2025 | $21.14 | $21.20 | $21.06 | $21.20 | +0.02% | 7,234 |
| Oct 21, 2025 | $21.10 | $21.19 | $21.10 | $21.19 | +0.05% | 1,002 |
| Oct 20, 2025 | $21.08 | $21.18 | $21.07 | $21.18 | – | 4,255 |
Seasonality
GAB.PH 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 | 1.2% | 0.2% | -0.0% | 0.0% | -0.2% | 1.0% | 0.9% | 0.2% | 0.3% | -0.8% | 0.3% | -0.1% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 1.2% | 0.7% | -2.4% | -0.3% | -1.3% | 0.8% | -0.8% | -3.0% | -3.1% | 2.2% | ||
| 2025 | 0.9% | 0.6% | -0.7% | 0.1% | -1.7% | -0.0% | 0.3% | 1.7% | 3.1% | -1.1% | 0.4% | 0.1% |
| 2024 | 2.0% | 0.0% | 1.7% | -3.4% | -0.9% | 0.7% | 1.0% | 4.6% | 10.1% | -1.8% | -1.6% | -6.9% |
| 2023 | 5.2% | -1.7% | 0.4% | 1.3% | -0.4% | 0.1% | 0.0% | -1.5% | -0.4% | -4.0% | 2.3% | 3.1% |
| 2022 | 0.3% | -1.6% | 1.1% | -6.8% | -1.0% | 1.9% | 5.4% | -1.2% | -7.9% | -2.0% | 3.6% | -0.4% |
| 2021 | -0.9% | -0.5% | 1.0% | 0.6% | 0.1% | 1.2% | 0.4% | 0.1% | 0.5% | 0.6% | -1.1% | 1.1% |
| 2020 | 0.6% | -0.9% | -3.2% | 4.0% | 0.6% | 1.7% | 1.4% | -0.4% | 1.5% | -0.2% | 0.0% | 2.6% |
| 2019 | 3.3% | 1.3% | 2.0% | 2.8% | 0.6% | 1.6% | 1.0% | 0.9% | 1.0% | 1.2% | -0.5% | 0.6% |
| 2018 | -2.6% | -0.6% | 0.3% | 1.1% | 1.0% | 1.4% | 0.9% | -0.6% | -0.5% | -3.2% | -1.2% | -0.8% |
| 2017 | 1.9% | 4.8% | -0.2% | 1.0% | 0.7% | 0.7% | -0.2% | 1.4% | -1.2% | -0.1% | 0.9% | -0.2% |