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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.21 | $18.99 | $18.11 | $18.65 | +2.19% | 300,270 |
| Sep 2026 | $19.05 | $19.27 | $18.22 | $18.25 | -4.70% | 284,703 |
| Aug 2026 | $19.75 | $19.89 | $18.93 | $19.15 | -2.99% | 216,021 |
| Jul 2026 | $19.83 | $20.00 | $19.67 | $19.74 | -0.75% | 155,188 |
| Jun 2026 | $19.98 | $20.20 | $19.64 | $19.89 | -0.77% | 195,804 |
| May 2026 | $20.35 | $20.47 | $19.78 | $20.05 | -1.30% | 111,587 |
| Apr 2026 | $20.26 | $20.65 | $20.25 | $20.31 | -0.34% | 157,080 |
| Mar 2026 | $21.05 | $21.28 | $20.25 | $20.38 | -3.87% | 153,108 |
| Feb 2026 | $21.00 | $21.51 | $20.82 | $21.20 | +0.66% | 121,043 |
| Jan 2026 | $20.76 | $21.50 | $20.76 | $21.06 | +1.20% | 132,848 |
| Dec 2025 | $21.02 | $21.65 | $20.70 | $20.81 | -1.42% | 281,417 |
| Nov 2025 | $21.02 | $21.26 | $20.83 | $21.11 | +0.43% | 248,320 |
| Oct 2025 | $21.30 | $21.35 | $20.77 | $21.02 | -1.08% | 178,387 |
| Sep 2025 | $20.84 | $21.80 | $20.76 | $21.25 | +1.60% | 195,621 |
| Aug 2025 | $20.58 | $21.17 | $20.58 | $20.92 | +1.68% | 144,261 |
| Jul 2025 | $20.55 | $20.93 | $20.48 | $20.57 | +0.34% | 165,110 |
| Jun 2025 | $20.85 | $21.11 | $20.46 | $20.50 | -1.54% | 280,170 |
| May 2025 | $21.17 | $21.62 | $20.39 | $20.82 | -1.74% | 104,638 |
| Apr 2025 | $21.51 | $21.51 | $20.41 | $21.19 | +0.09% | 248,581 |
| Mar 2025 | $21.47 | $21.69 | $20.91 | $21.17 | -2.13% | 208,980 |
| Feb 2025 | $21.33 | $21.69 | $21.14 | $21.63 | +0.60% | 293,869 |
| Jan 2025 | $21.38 | $21.75 | $21.10 | $21.50 | +0.94% | 124,330 |
| Dec 2024 | $23.10 | $23.17 | $20.93 | $21.30 | -8.17% | 234,238 |
| Nov 2024 | $23.62 | $23.62 | $22.50 | $23.19 | -1.57% | 173,216 |
| Oct 2024 | $23.94 | $24.10 | $23.27 | $23.57 | -1.81% | 168,111 |
| Sep 2024 | $22.09 | $24.24 | $22.09 | $24.00 | +8.65% | 151,860 |
| Aug 2024 | $21.05 | $22.15 | $21.03 | $22.09 | +4.64% | 160,048 |
| Jul 2024 | $20.95 | $21.24 | $20.87 | $21.11 | +0.96% | 114,422 |
| Jun 2024 | $21.19 | $21.55 | $20.91 | $20.91 | -0.76% | 95,345 |
| May 2024 | $21.28 | $21.60 | $20.84 | $21.07 | -0.95% | 119,747 |
| Apr 2024 | $21.96 | $21.96 | $21.10 | $21.27 | -3.35% | 88,192 |
| Mar 2024 | $21.96 | $22.37 | $21.82 | $22.01 | +0.23% | 101,160 |
| Feb 2024 | $21.95 | $22.09 | $21.80 | $21.96 | +0.02% | 89,794 |
| Jan 2024 | $21.55 | $22.03 | $21.33 | $21.96 | +2.02% | 100,030 |
| Dec 2023 | $21.19 | $21.97 | $21.01 | $21.52 | +1.65% | 166,806 |
| Nov 2023 | $20.71 | $21.44 | $20.65 | $21.17 | +2.32% | 94,211 |
| Oct 2023 | $21.43 | $21.76 | $20.64 | $20.69 | -3.99% | 121,324 |
| Sep 2023 | $22.03 | $22.05 | $21.36 | $21.55 | -1.87% | 76,128 |
| Aug 2023 | $22.55 | $22.76 | $21.70 | $21.96 | -1.52% | 93,728 |
| Jul 2023 | $22.39 | $22.90 | $22.05 | $22.30 | 0.00% | 61,974 |
| Jun 2023 | $22.54 | $23.02 | $21.71 | $22.30 | -1.33% | 63,745 |
| May 2023 | $22.60 | $23.41 | $22.45 | $22.60 | -0.44% | 55,146 |
| Apr 2023 | $22.50 | $22.89 | $22.25 | $22.70 | +1.34% | 60,153 |
| Mar 2023 | $22.77 | $22.77 | $22.02 | $22.40 | -0.97% | 83,448 |
| Feb 2023 | $23.03 | $23.20 | $22.32 | $22.62 | -1.65% | 65,567 |
| Jan 2023 | $22.03 | $23.19 | $21.92 | $23.00 | +5.22% | 76,797 |
| Dec 2022 | $22.25 | $23.44 | $21.24 | $21.86 | -1.75% | 149,540 |
| Nov 2022 | $21.57 | $23.30 | $21.56 | $22.25 | +3.59% | 65,958 |
| Oct 2022 | $21.47 | $22.62 | $21.05 | $21.48 | -2.01% | 87,016 |
| Sep 2022 | $23.81 | $24.23 | $21.47 | $21.92 | -9.08% | 85,593 |
| Aug 2022 | $24.59 | $24.90 | $22.94 | $24.11 | -1.19% | 97,245 |
| Jul 2022 | $23.03 | $24.97 | $22.92 | $24.40 | +5.40% | 97,228 |
| Jun 2022 | $23.47 | $24.00 | $22.59 | $23.15 | +0.56% | 107,821 |
| May 2022 | $23.22 | $23.99 | $22.39 | $23.02 | -1.03% | 124,777 |
| Apr 2022 | $24.98 | $25.00 | $22.83 | $23.26 | -6.85% | 111,021 |
| Mar 2022 | $25.05 | $26.02 | $24.69 | $24.97 | -0.17% | 151,818 |
| Feb 2022 | $25.42 | $25.59 | $24.55 | $25.01 | -1.65% | 110,404 |
| Jan 2022 | $25.31 | $25.56 | $25.30 | $25.43 | +0.29% | 71,526 |
| Dec 2021 | $25.40 | $25.52 | $25.20 | $25.36 | -0.17% | 73,470 |
| Nov 2021 | $25.43 | $25.66 | $25.23 | $25.40 | -1.09% | 56,439 |
| Oct 2021 | $25.62 | $25.80 | $25.40 | $25.68 | +0.59% | 26,818 |
| Sep 2021 | $25.73 | $25.89 | $25.43 | $25.53 | -0.75% | 84,844 |
| Aug 2021 | $25.62 | $25.78 | $25.55 | $25.72 | +0.09% | 80,223 |
| Jul 2021 | $25.53 | $25.77 | $25.53 | $25.70 | +0.39% | 54,820 |
| Jun 2021 | $25.61 | $25.84 | $25.46 | $25.60 | 0.00% | 61,538 |
| May 2021 | $25.57 | $25.70 | $25.49 | $25.60 | +0.14% | 53,501 |
| Apr 2021 | $25.43 | $25.70 | $25.36 | $25.57 | +0.61% | 58,976 |
| Mar 2021 | $25.57 | $25.65 | $25.27 | $25.41 | -0.27% | 71,044 |
| Feb 2021 | $25.65 | $25.75 | $25.33 | $25.48 | -0.51% | 61,626 |
| Jan 2021 | $25.69 | $25.95 | $25.51 | $25.61 | -0.93% | 73,164 |
| Dec 2020 | $25.60 | $25.95 | $25.50 | $25.85 | +1.37% | 68,055 |
| Nov 2020 | $25.58 | $25.67 | $25.37 | $25.50 | 0.00% | 63,764 |
| Oct 2020 | $25.34 | $25.71 | $25.31 | $25.50 | -0.23% | 66,967 |
| Sep 2020 | $25.55 | $25.70 | $25.26 | $25.56 | +0.24% | 72,443 |
| Aug 2020 | $25.60 | $25.74 | $25.33 | $25.50 | -0.41% | 56,318 |
| Jul 2020 | $25.26 | $25.70 | $25.16 | $25.60 | +1.36% | 71,273 |
| Jun 2020 | $25.22 | $26.22 | $25.03 | $25.26 | +0.44% | 98,564 |
| May 2020 | $24.81 | $25.45 | $24.51 | $25.15 | +0.60% | 140,395 |
| Apr 2020 | $24.05 | $25.45 | $24.05 | $25.00 | +3.95% | 118,999 |
| Mar 2020 | $25.12 | $25.58 | $20.49 | $24.05 | -4.46% | 238,974 |
| Feb 2020 | $25.28 | $25.85 | $25.15 | $25.17 | -0.89% | 57,729 |
| Jan 2020 | $25.34 | $25.65 | $25.16 | $25.40 | +0.59% | 99,221 |
| Dec 2019 | $25.50 | $25.55 | $25.13 | $25.25 | -0.63% | 112,830 |
| Nov 2019 | $25.79 | $25.79 | $25.12 | $25.41 | -0.46% | 39,899 |
| Oct 2019 | $25.20 | $26.50 | $25.06 | $25.53 | +1.18% | 67,303 |
| Sep 2019 | $25.22 | $28.04 | $24.95 | $25.23 | -0.23% | 142,128 |
| Aug 2019 | $25.07 | $25.40 | $25.00 | $25.29 | +0.88% | 46,572 |
| Jul 2019 | $24.85 | $25.12 | $24.58 | $25.07 | +1.05% | 106,667 |
| Jun 2019 | $24.65 | $25.45 | $24.65 | $24.81 | +0.32% | 98,236 |
| May 2019 | $24.50 | $24.99 | $24.50 | $24.73 | +0.61% | 72,435 |
| Apr 2019 | $23.93 | $24.79 | $23.93 | $24.58 | +2.76% | 113,549 |
| Mar 2019 | $23.80 | $24.19 | $23.53 | $23.92 | +0.65% | 100,603 |
| Feb 2019 | $23.59 | $23.96 | $23.20 | $23.77 | +1.30% | 83,691 |
| Jan 2019 | $22.84 | $23.58 | $22.73 | $23.46 | +3.26% | 109,205 |
| Dec 2018 | $23.34 | $23.50 | $20.86 | $22.72 | -2.11% | 123,966 |
| Nov 2018 | $23.48 | $23.48 | $23.00 | $23.21 | -1.15% | 95,482 |
| Oct 2018 | $24.45 | $24.45 | $22.84 | $23.48 | -3.23% | 106,358 |
| Sep 2018 | $24.81 | $24.91 | $24.13 | $24.26 | -1.73% | 63,570 |
| Aug 2018 | $24.83 | $24.94 | $24.63 | $24.69 | -0.60% | 47,067 |
| Jul 2018 | $24.51 | $24.97 | $24.50 | $24.84 | +0.85% | 60,900 |
| Jun 2018 | $24.59 | $24.99 | $24.40 | $24.63 | +0.16% | 95,860 |
| May 2018 | $24.35 | $24.60 | $23.92 | $24.59 | +1.02% | 79,662 |
| Apr 2018 | $24.19 | $24.39 | $22.50 | $24.34 | +1.07% | 108,464 |
| Mar 2018 | $24.35 | $24.84 | $24.04 | $24.08 | -1.02% | 132,377 |
| Feb 2018 | $24.59 | $24.59 | $23.71 | $24.33 | -0.58% | 94,055 |
| Jan 2018 | $25.19 | $25.19 | $24.36 | $24.47 | -2.61% | 126,408 |
| Dec 2017 | $25.19 | $25.25 | $24.46 | $25.13 | -0.15% | 142,411 |
| Nov 2017 | $24.96 | $25.24 | $24.89 | $25.17 | +0.94% | 69,468 |
| Oct 2017 | $24.95 | $25.13 | $24.73 | $24.93 | -0.07% | 104,551 |
| Sep 2017 | $25.21 | $25.30 | $24.91 | $24.95 | -1.19% | 43,316 |
| Aug 2017 | $24.93 | $25.34 | $24.83 | $25.25 | +1.36% | 91,077 |
| Jul 2017 | $24.99 | $25.05 | $24.76 | $24.91 | -0.16% | 138,640 |
| Jun 2017 | $24.71 | $25.10 | $24.59 | $24.95 | +0.73% | 114,777 |
| May 2017 | $24.66 | $24.94 | $24.35 | $24.77 | +0.69% | 130,822 |
| Apr 2017 | $24.30 | $24.78 | $24.30 | $24.60 | +1.04% | 100,716 |
| Mar 2017 | $24.35 | $24.90 | $23.80 | $24.35 | -0.22% | 130,770 |
| Feb 2017 | $23.19 | $24.47 | $23.19 | $24.40 | +4.81% | 132,299 |
| Jan 2017 | $23.19 | $23.45 | $22.78 | $23.28 | +1.88% | 95,937 |
| Dec 2016 | $24.43 | $24.46 | $22.19 | $22.85 | -4.87% | 222,826 |
| Nov 2016 | $25.10 | $25.33 | $22.42 | $24.02 | -4.30% | 149,207 |
| Oct 2016 | $25.19 | $25.53 | $25.10 | $25.10 | -0.40% | 59,643 |
| Sep 2016 | $25.44 | $25.82 | $25.10 | $25.20 | -1.27% | 111,409 |
| Aug 2016 | $25.31 | $25.64 | $25.25 | $25.53 | +0.89% | 79,286 |
| Jul 2016 | $25.31 | $25.70 | $25.16 | $25.30 | +0.16% | 103,353 |
| Jun 2016 | $25.15 | $25.46 | $24.86 | $25.26 | +0.52% | 212,791 |
| May 2016 | $25.10 | $25.48 | $24.95 | $25.13 | -0.01% | 228,630 |
| Apr 2016 | $24.96 | $25.30 | $24.96 | $25.13 | +0.32% | 80,271 |
| Mar 2016 | $25.36 | $25.60 | $24.73 | $25.05 | -0.27% | 107,057 |
| Feb 2016 | $25.05 | $25.39 | $24.80 | $25.12 | -0.72% | 83,862 |
| Jan 2016 | $25.05 | $25.50 | $24.57 | $25.30 | +1.00% | 103,935 |
| Dec 2015 | $25.02 | $25.76 | $24.45 | $25.05 | +0.12% | 133,877 |
| Nov 2015 | $24.80 | $25.24 | $24.50 | $25.02 | +0.89% | 95,539 |
| Oct 2015 | $24.71 | $25.23 | $24.15 | $24.80 | +0.20% | 99,353 |
| Sep 2015 | $24.25 | $25.19 | $24.06 | $24.75 | +2.06% | 147,084 |
| Aug 2015 | $24.24 | $24.48 | $23.93 | $24.25 | 0.00% | 108,234 |
| Jul 2015 | $24.33 | $24.54 | $23.75 | $24.25 | -0.04% | 102,072 |
| Jun 2015 | $24.50 | $24.80 | $23.70 | $24.26 | -0.32% | 152,755 |
| May 2015 | $24.15 | $24.72 | $23.78 | $24.34 | +0.82% | 157,535 |
| Apr 2015 | $24.61 | $24.82 | $23.18 | $24.14 | -1.79% | 228,173 |
| Mar 2015 | $24.23 | $24.81 | $23.83 | $24.58 | +2.50% | 163,292 |
| Feb 2015 | $23.08 | $24.24 | $23.02 | $23.98 | +4.13% | 213,105 |
| Jan 2015 | $22.93 | $23.33 | $22.67 | $23.03 | +0.09% | 494,064 |
| Dec 2014 | $23.80 | $23.99 | $23.01 | $23.01 | -3.28% | 160,723 |
| Nov 2014 | $23.07 | $24.00 | $23.00 | $23.79 | +3.80% | 172,689 |
| Oct 2014 | $23.33 | $23.64 | $22.62 | $22.92 | -1.08% | 334,193 |
| Sep 2014 | $24.20 | $24.34 | $23.17 | $23.17 | -3.76% | 142,946 |
| Aug 2014 | $23.70 | $24.29 | $23.18 | $24.08 | +1.51% | 132,831 |
| Jul 2014 | $23.74 | $23.98 | $23.59 | $23.72 | -0.59% | 180,737 |
| Jun 2014 | $23.80 | $23.97 | $23.31 | $23.86 | +0.25% | 182,238 |
| May 2014 | $23.30 | $23.90 | $23.28 | $23.80 | +1.36% | 143,725 |
| Apr 2014 | $23.25 | $23.55 | $23.04 | $23.48 | +0.86% | 290,384 |
| Mar 2014 | $23.15 | $24.28 | $22.89 | $23.28 | +0.56% | 268,204 |
| Feb 2014 | $21.80 | $23.62 | $21.44 | $23.15 | +5.66% | 247,986 |
| Jan 2014 | $21.08 | $21.97 | $21.01 | $21.91 | +4.04% | 219,200 |
| Dec 2013 | $21.64 | $21.79 | $20.78 | $21.06 | -3.08% | 566,309 |
| Nov 2013 | $20.93 | $21.73 | $20.84 | $21.73 | +3.82% | 593,391 |
| Oct 2013 | $21.37 | $21.37 | $20.77 | $20.93 | -1.65% | 433,220 |
| Sep 2013 | $21.45 | $21.80 | $21.04 | $21.28 | -1.66% | 296,730 |
| Aug 2013 | $23.63 | $23.78 | $20.97 | $21.64 | -8.42% | 326,226 |
| Jul 2013 | $24.57 | $24.95 | $23.32 | $23.63 | -4.56% | 285,695 |
| Jun 2013 | $25.30 | $25.46 | $24.05 | $24.76 | -2.90% | 580,036 |
| May 2013 | $26.15 | $26.38 | $25.33 | $25.50 | -3.00% | 260,678 |
| Apr 2013 | $26.45 | $26.79 | $25.85 | $26.29 | -0.45% | 253,738 |
| Mar 2013 | $25.99 | $26.50 | $25.77 | $26.41 | +1.89% | 189,946 |
| Feb 2013 | $25.57 | $25.99 | $25.55 | $25.92 | +1.45% | 236,512 |
| Jan 2013 | $25.73 | $26.27 | $25.42 | $25.55 | -0.39% | 796,062 |
| Dec 2012 | $25.75 | $25.79 | $25.11 | $25.65 | -0.14% | 268,806 |
| Nov 2012 | $25.51 | $25.79 | $25.40 | $25.69 | +0.69% | 472,543 |
| Oct 2012 | $25.25 | $25.65 | $24.15 | $25.51 | +1.03% | 1,027,754 |
| Sep 2012 | $25.01 | $25.38 | $24.50 | $25.25 | – | 800,870 |
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% |