Gabelli Equity Trust Inc (GAB.PK) stock
GAB.PKNYSEFiscal year ends December 31Also trades as GAB, GAB.PG, GAB.PH
$18.71+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
$18.71
+0.05% on the day
52-week range
$18.17 – $21.80
-14.2% from the high
Change over 52 weeks
-11.4%
From $21.11 on Oct 30, 2025
Average volume
6,867
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.58 | $18.72 | $18.58 | $18.71 | +0.05% | 8,462 |
| Oct 29, 2026 | $18.45 | $18.72 | $18.45 | $18.70 | -0.21% | 8,157 |
| Oct 28, 2026 | $18.87 | $18.87 | $18.60 | $18.74 | -0.27% | 14,246 |
| Oct 27, 2026 | $19.06 | $19.06 | $18.77 | $18.79 | -1.30% | 7,806 |
| Oct 26, 2026 | $18.90 | $19.07 | $18.83 | $19.04 | +0.46% | 7,324 |
| Oct 23, 2026 | $18.98 | $19.00 | $18.82 | $18.95 | +0.32% | 11,810 |
| Oct 22, 2026 | $18.71 | $18.89 | $18.62 | $18.89 | +0.48% | 7,835 |
| Oct 21, 2026 | $18.80 | $18.87 | $18.80 | $18.80 | +0.59% | 11,960 |
| Oct 20, 2026 | $18.70 | $18.70 | $18.59 | $18.69 | -0.05% | 14,955 |
| Oct 19, 2026 | $18.67 | $18.75 | $18.58 | $18.70 | -0.27% | 11,419 |
| Oct 16, 2026 | $18.79 | $18.84 | $18.64 | $18.75 | -0.79% | 8,410 |
| Oct 15, 2026 | $18.56 | $18.91 | $18.56 | $18.90 | +1.78% | 8,537 |
| Oct 14, 2026 | $18.50 | $18.66 | $18.50 | $18.57 | -0.69% | 12,911 |
| Oct 13, 2026 | $18.41 | $18.70 | $18.41 | $18.70 | +0.11% | 3,584 |
| Oct 12, 2026 | $18.58 | $18.69 | $18.58 | $18.68 | -0.13% | 5,679 |
| Oct 9, 2026 | $18.45 | $18.71 | $18.45 | $18.71 | +0.62% | 3,437 |
| Oct 8, 2026 | $18.50 | $18.75 | $18.39 | $18.59 | +0.76% | 18,599 |
| Oct 7, 2026 | $18.44 | $18.58 | $18.41 | $18.45 | -0.65% | 5,078 |
| Oct 6, 2026 | $18.43 | $18.60 | $18.43 | $18.57 | +0.22% | 10,252 |
| Oct 5, 2026 | $18.42 | $18.56 | $18.42 | $18.53 | +0.65% | 16,190 |
| Oct 2, 2026 | $18.45 | $18.52 | $18.41 | $18.41 | -0.11% | 4,517 |
| Oct 1, 2026 | $18.17 | $18.45 | $18.17 | $18.43 | +0.82% | 5,132 |
| Sep 30, 2026 | $18.30 | $18.35 | $18.28 | $18.28 | -0.11% | 9,333 |
| Sep 29, 2026 | $18.38 | $18.40 | $18.20 | $18.30 | +0.22% | 3,308 |
| Sep 28, 2026 | $18.56 | $18.56 | $18.24 | $18.26 | -1.08% | 10,196 |
| Sep 25, 2026 | $18.49 | $18.55 | $18.40 | $18.46 | +0.54% | 8,538 |
| Sep 24, 2026 | $18.40 | $18.43 | $18.34 | $18.36 | -0.22% | 5,294 |
| Sep 23, 2026 | $18.38 | $18.48 | $18.38 | $18.40 | -0.68% | 2,972 |
| Sep 22, 2026 | $18.54 | $18.64 | $18.35 | $18.53 | -0.43% | 9,367 |
| Sep 21, 2026 | $18.62 | $18.68 | $18.45 | $18.61 | -1.04% | 5,165 |
| Sep 18, 2026 | $18.74 | $18.90 | $18.73 | $18.80 | -0.21% | 7,064 |
| Sep 17, 2026 | $18.78 | $18.95 | $18.78 | $18.84 | +0.11% | 5,108 |
| Sep 16, 2026 | $18.73 | $18.90 | $18.73 | $18.82 | +0.16% | 5,209 |
| Sep 15, 2026 | $18.95 | $19.04 | $18.79 | $18.79 | -1.31% | 6,270 |
| Sep 14, 2026 | $18.85 | $19.04 | $18.84 | $19.04 | +0.21% | 8,592 |
| Sep 11, 2026 | $19.04 | $19.05 | $19.00 | $19.00 | -0.50% | 7,325 |
| Sep 10, 2026 | $19.10 | $19.10 | $19.02 | $19.09 | -0.55% | 1,135 |
| Sep 9, 2026 | $19.30 | $19.34 | $19.17 | $19.20 | -0.52% | 8,077 |
| Sep 8, 2026 | $19.30 | $19.31 | $19.30 | $19.30 | 0.00% | 1,748 |
| Sep 4, 2026 | $19.30 | $19.30 | $19.30 | $19.30 | -0.16% | 2,245 |
| Sep 3, 2026 | $19.30 | $19.36 | $19.30 | $19.33 | +0.16% | 2,325 |
| Sep 2, 2026 | $19.30 | $19.59 | $19.30 | $19.30 | -0.26% | 5,998 |
| Sep 1, 2026 | $19.16 | $19.36 | $19.15 | $19.35 | +0.57% | 6,869 |
| Aug 31, 2026 | $19.35 | $19.68 | $19.21 | $19.24 | -0.57% | 12,653 |
| Aug 28, 2026 | $19.32 | $19.35 | $19.32 | $19.35 | +0.16% | 2,518 |
| Aug 27, 2026 | $19.31 | $19.32 | $19.30 | $19.32 | +0.10% | 3,870 |
| Aug 26, 2026 | $19.30 | $19.45 | $19.30 | $19.30 | +0.00% | 9,614 |
| Aug 25, 2026 | $19.08 | $19.30 | $19.07 | $19.30 | +1.15% | 15,863 |
| Aug 24, 2026 | $19.14 | $19.26 | $19.07 | $19.08 | -0.62% | 5,782 |
| Aug 21, 2026 | $19.39 | $19.50 | $19.20 | $19.20 | +0.84% | 1,532 |
| Aug 20, 2026 | $19.31 | $19.41 | $19.04 | $19.04 | -1.68% | 10,051 |
| Aug 19, 2026 | $19.38 | $19.38 | $19.30 | $19.37 | -0.08% | 6,508 |
| Aug 18, 2026 | $19.30 | $19.44 | $19.30 | $19.38 | +0.41% | 11,345 |
| Aug 17, 2026 | $19.40 | $19.40 | $19.30 | $19.30 | +0.10% | 2,891 |
| Aug 14, 2026 | $19.31 | $19.33 | $19.13 | $19.28 | -0.67% | 17,722 |
| Aug 13, 2026 | $19.44 | $19.52 | $19.25 | $19.41 | -0.15% | 15,862 |
| Aug 12, 2026 | $19.38 | $19.62 | $19.38 | $19.44 | -0.66% | 10,255 |
| Aug 11, 2026 | $19.58 | $19.65 | $19.51 | $19.57 | -0.05% | 7,237 |
| Aug 10, 2026 | $19.71 | $19.75 | $19.58 | $19.58 | -0.66% | 12,266 |
| Aug 7, 2026 | $19.73 | $19.90 | $19.71 | $19.71 | -0.45% | 4,616 |
| Aug 6, 2026 | $19.75 | $19.80 | $19.75 | $19.80 | +0.41% | 2,256 |
| Aug 5, 2026 | $19.73 | $19.88 | $19.72 | $19.72 | -0.18% | 4,122 |
| Aug 4, 2026 | $19.82 | $19.82 | $19.72 | $19.76 | +0.08% | 3,666 |
| Aug 3, 2026 | $19.78 | $19.90 | $19.70 | $19.74 | -0.35% | 12,160 |
| Jul 31, 2026 | $19.78 | $19.93 | $19.76 | $19.81 | +0.05% | 3,201 |
| Jul 30, 2026 | $19.85 | $19.95 | $19.80 | $19.80 | -0.55% | 8,585 |
| Jul 29, 2026 | $19.83 | $19.91 | $19.82 | $19.91 | -0.15% | 2,014 |
| Jul 28, 2026 | $19.86 | $19.94 | $19.86 | $19.94 | -0.05% | 2,212 |
| Jul 27, 2026 | $20.10 | $20.10 | $19.89 | $19.95 | -0.25% | 8,812 |
| Jul 24, 2026 | $19.82 | $20.01 | $19.82 | $20.00 | +0.60% | 2,620 |
| Jul 23, 2026 | $19.82 | $20.15 | $19.82 | $19.88 | -0.05% | 2,668 |
| Jul 22, 2026 | $19.82 | $19.90 | $19.82 | $19.89 | +0.25% | 3,099 |
| Jul 21, 2026 | $19.81 | $19.94 | $19.81 | $19.84 | +0.10% | 4,969 |
| Jul 20, 2026 | $20.00 | $20.00 | $19.82 | $19.82 | +0.05% | 7,619 |
| Jul 17, 2026 | $19.85 | $19.97 | $19.81 | $19.81 | -0.20% | 4,672 |
| Jul 16, 2026 | $19.88 | $20.04 | $19.85 | $19.85 | -0.25% | 3,022 |
| Jul 15, 2026 | $19.82 | $19.99 | $19.82 | $19.90 | -0.25% | 3,117 |
| Jul 14, 2026 | $19.87 | $20.09 | $19.84 | $19.95 | +0.38% | 2,585 |
| Jul 13, 2026 | $19.85 | $19.95 | $19.83 | $19.87 | +0.12% | 2,392 |
| Jul 10, 2026 | $19.93 | $20.00 | $19.85 | $19.85 | -0.50% | 4,814 |
| Jul 9, 2026 | $19.95 | $19.99 | $19.95 | $19.95 | -0.04% | 348 |
| Jul 8, 2026 | $19.85 | $19.98 | $19.85 | $19.96 | -0.01% | 2,104 |
| Jul 7, 2026 | $19.93 | $20.01 | $19.91 | $19.96 | +0.05% | 4,668 |
| Jul 6, 2026 | $20.01 | $20.19 | $19.93 | $19.95 | -0.99% | 6,062 |
| Jul 2, 2026 | $19.98 | $20.15 | $19.98 | $20.15 | +0.90% | 6,250 |
| Jul 1, 2026 | $19.91 | $19.97 | $19.85 | $19.97 | -0.15% | 2,088 |
| Jun 30, 2026 | $19.97 | $20.29 | $19.97 | $20.00 | -0.40% | 13,098 |
| Jun 29, 2026 | $20.14 | $20.15 | $19.91 | $20.08 | +0.45% | 8,342 |
| Jun 26, 2026 | $19.96 | $20.14 | $19.90 | $19.99 | +0.71% | 5,408 |
| Jun 25, 2026 | $19.91 | $19.97 | $19.81 | $19.85 | +0.20% | 2,037 |
| Jun 24, 2026 | $19.80 | $20.00 | $19.78 | $19.81 | -0.15% | 7,744 |
| Jun 23, 2026 | $19.71 | $19.92 | $19.71 | $19.84 | +0.51% | 1,334 |
| Jun 22, 2026 | $19.80 | $19.95 | $19.74 | $19.74 | -0.20% | 1,806 |
| Jun 18, 2026 | $20.06 | $20.06 | $19.75 | $19.78 | -1.64% | 5,020 |
| Jun 17, 2026 | $20.11 | $20.34 | $20.11 | $20.11 | -0.15% | 2,610 |
| Jun 16, 2026 | $20.14 | $20.16 | $20.14 | $20.14 | -0.05% | 728 |
| Jun 15, 2026 | $20.06 | $20.20 | $20.06 | $20.15 | +0.05% | 1,895 |
| Jun 12, 2026 | $20.04 | $20.14 | $20.01 | $20.14 | +0.10% | 3,988 |
| Jun 11, 2026 | $20.10 | $20.12 | $20.05 | $20.12 | +0.05% | 750 |
| Jun 10, 2026 | $20.12 | $20.25 | $20.10 | $20.11 | +0.05% | 3,513 |
| Jun 9, 2026 | $20.14 | $20.21 | $20.10 | $20.10 | -0.25% | 3,025 |
| Jun 8, 2026 | $20.12 | $20.16 | $20.10 | $20.15 | +0.60% | 5,138 |
| Jun 5, 2026 | $20.01 | $20.17 | $20.01 | $20.03 | +0.05% | 2,628 |
| Jun 4, 2026 | $20.03 | $20.15 | $20.02 | $20.02 | -0.20% | 1,292 |
| Jun 3, 2026 | $20.15 | $20.24 | $20.02 | $20.06 | -0.20% | 9,489 |
| Jun 2, 2026 | $20.03 | $20.50 | $20.03 | $20.10 | +0.40% | 4,568 |
| Jun 1, 2026 | $20.14 | $20.29 | $20.02 | $20.02 | -0.40% | 3,027 |
| May 29, 2026 | $20.18 | $20.18 | $20.10 | $20.10 | -0.10% | 1,080 |
| May 28, 2026 | $20.13 | $20.17 | $20.11 | $20.12 | -0.25% | 6,696 |
| May 27, 2026 | $20.16 | $20.25 | $20.08 | $20.17 | -0.10% | 5,780 |
| May 26, 2026 | $20.35 | $20.35 | $20.17 | $20.19 | -0.10% | 3,189 |
| May 22, 2026 | $20.16 | $20.23 | $20.16 | $20.21 | +0.30% | 920 |
| May 21, 2026 | $20.15 | $20.15 | $20.15 | $20.15 | -0.20% | 309 |
| May 20, 2026 | $20.15 | $20.20 | $20.15 | $20.19 | -0.05% | 1,659 |
| May 19, 2026 | $20.14 | $20.22 | $20.04 | $20.20 | -0.20% | 5,769 |
| May 18, 2026 | $20.23 | $20.41 | $20.23 | $20.24 | +0.05% | 1,597 |
| May 15, 2026 | $20.35 | $20.55 | $20.21 | $20.23 | -1.56% | 8,947 |
| May 14, 2026 | $20.47 | $20.60 | $20.47 | $20.55 | +0.44% | 4,428 |
| May 13, 2026 | $20.40 | $20.55 | $20.37 | $20.46 | -0.10% | 5,392 |
| May 12, 2026 | $20.57 | $20.59 | $20.48 | $20.48 | -0.77% | 4,813 |
| May 11, 2026 | $20.52 | $20.64 | $20.52 | $20.64 | +0.49% | 1,349 |
| May 8, 2026 | $20.53 | $20.63 | $20.53 | $20.54 | -0.19% | 1,534 |
| May 7, 2026 | $20.64 | $20.71 | $20.52 | $20.58 | -0.53% | 14,384 |
| May 6, 2026 | $20.69 | $20.69 | $20.63 | $20.69 | +0.15% | 1,745 |
| May 5, 2026 | $20.64 | $20.72 | $20.60 | $20.66 | 0.00% | 2,695 |
| May 4, 2026 | $20.65 | $20.66 | $20.65 | $20.66 | -0.48% | 1,096 |
| May 1, 2026 | $20.65 | $20.80 | $20.65 | $20.76 | +0.48% | 2,259 |
| Apr 30, 2026 | $20.61 | $20.79 | $20.61 | $20.66 | +0.10% | 3,577 |
| Apr 29, 2026 | $20.63 | $20.65 | $20.63 | $20.64 | -0.15% | 1,748 |
| Apr 28, 2026 | $20.71 | $20.82 | $20.61 | $20.67 | -0.72% | 10,865 |
| Apr 27, 2026 | $20.61 | $20.82 | $20.61 | $20.82 | +0.58% | 4,301 |
| Apr 24, 2026 | $20.60 | $20.70 | $20.60 | $20.70 | +0.39% | 375 |
| Apr 23, 2026 | $20.61 | $20.77 | $20.61 | $20.62 | -0.24% | 2,525 |
| Apr 22, 2026 | $20.65 | $20.77 | $20.65 | $20.67 | +0.10% | 1,598 |
| Apr 21, 2026 | $20.67 | $20.67 | $20.65 | $20.65 | -0.14% | 491 |
| Apr 20, 2026 | $20.63 | $20.84 | $20.63 | $20.68 | -0.58% | 3,122 |
| Apr 17, 2026 | $20.62 | $20.86 | $20.62 | $20.80 | +0.29% | 9,828 |
| Apr 16, 2026 | $20.70 | $20.74 | $20.63 | $20.74 | -0.29% | 1,596 |
| Apr 15, 2026 | $20.60 | $20.91 | $20.60 | $20.80 | -0.34% | 3,178 |
| Apr 14, 2026 | $20.62 | $20.87 | $20.62 | $20.87 | +0.92% | 2,032 |
| Apr 13, 2026 | $20.60 | $20.69 | $20.59 | $20.68 | +0.78% | 1,607 |
| Apr 10, 2026 | $20.55 | $20.55 | $20.52 | $20.52 | -0.81% | 1,535 |
| Apr 9, 2026 | $20.55 | $20.77 | $20.55 | $20.69 | +0.01% | 1,275 |
| Apr 8, 2026 | $20.82 | $20.82 | $20.67 | $20.69 | +0.85% | 5,183 |
| Apr 7, 2026 | $20.61 | $20.68 | $20.51 | $20.51 | -0.77% | 5,477 |
| Apr 6, 2026 | $20.74 | $20.74 | $20.64 | $20.67 | +0.10% | 969 |
| Apr 2, 2026 | $20.60 | $20.67 | $20.60 | $20.65 | +0.24% | 932 |
| Apr 1, 2026 | $20.73 | $20.78 | $20.60 | $20.60 | -0.78% | 7,274 |
| Mar 31, 2026 | $20.41 | $20.87 | $20.41 | $20.76 | +1.43% | 6,004 |
| Mar 30, 2026 | $20.51 | $20.59 | $20.45 | $20.47 | -0.34% | 4,745 |
| Mar 27, 2026 | $20.53 | $20.74 | $20.46 | $20.54 | -0.24% | 4,927 |
| Mar 26, 2026 | $20.76 | $20.81 | $20.56 | $20.59 | -0.87% | 11,367 |
| Mar 25, 2026 | $20.52 | $20.78 | $20.52 | $20.77 | +0.34% | 894 |
| Mar 24, 2026 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 363 |
| Mar 23, 2026 | $20.33 | $20.81 | $20.33 | $20.70 | +1.82% | 3,114 |
| Mar 20, 2026 | $20.30 | $20.41 | $20.30 | $20.33 | +0.35% | 2,401 |
| Mar 19, 2026 | $20.73 | $20.73 | $20.26 | $20.26 | -2.89% | 3,628 |
| Mar 18, 2026 | $20.98 | $21.10 | $20.86 | $20.86 | -1.08% | 3,694 |
| Mar 17, 2026 | $20.98 | $21.09 | $20.98 | $21.09 | +0.21% | 794 |
| Mar 16, 2026 | $20.91 | $21.05 | $20.91 | $21.05 | +0.17% | 216 |
| Mar 13, 2026 | $20.89 | $21.14 | $20.89 | $21.01 | +0.05% | 5,114 |
| Mar 12, 2026 | $20.91 | $21.03 | $20.87 | $21.00 | +0.43% | 4,252 |
| Mar 11, 2026 | $20.90 | $21.06 | $20.90 | $20.91 | -0.24% | 3,873 |
| Mar 10, 2026 | $20.90 | $21.11 | $20.90 | $20.96 | -0.10% | 7,464 |
| Mar 9, 2026 | $21.14 | $21.27 | $20.77 | $20.98 | -1.36% | 19,651 |
| Mar 6, 2026 | $21.14 | $21.27 | $21.14 | $21.27 | 0.00% | 2,709 |
| Mar 5, 2026 | $21.25 | $21.27 | $21.18 | $21.27 | -0.33% | 9,507 |
| Mar 4, 2026 | $21.25 | $21.34 | $21.25 | $21.34 | +0.42% | 427 |
| Mar 3, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | -0.19% | 314 |
| Mar 2, 2026 | $21.25 | $21.32 | $21.25 | $21.29 | +0.19% | 2,777 |
| Feb 27, 2026 | $21.27 | $21.28 | $21.25 | $21.25 | -0.23% | 2,138 |
| Feb 26, 2026 | $21.40 | $21.40 | $21.25 | $21.30 | +0.24% | 2,589 |
| Feb 25, 2026 | $21.25 | $21.30 | $21.25 | $21.25 | -0.23% | 1,334 |
| Feb 24, 2026 | $21.39 | $21.39 | $21.30 | $21.30 | -0.46% | 1,921 |
| Feb 23, 2026 | $21.15 | $21.40 | $21.15 | $21.40 | +1.05% | 2,627 |
| Feb 20, 2026 | $21.18 | $21.20 | $21.15 | $21.18 | +0.12% | 2,071 |
| Feb 19, 2026 | $21.10 | $21.15 | $21.10 | $21.15 | +0.33% | 1,637 |
| Feb 18, 2026 | $21.18 | $21.20 | $21.08 | $21.08 | -0.05% | 2,964 |
| Feb 17, 2026 | $21.01 | $21.20 | $21.01 | $21.09 | +0.07% | 1,713 |
| Feb 13, 2026 | $20.96 | $21.12 | $20.96 | $21.08 | +0.46% | 6,413 |
| Feb 12, 2026 | $20.99 | $21.00 | $20.97 | $20.98 | -0.36% | 5,999 |
| Feb 11, 2026 | $21.00 | $21.06 | $20.99 | $21.06 | +0.12% | 1,817 |
| Feb 10, 2026 | $21.04 | $21.04 | $21.03 | $21.03 | +0.19% | 671 |
| Feb 9, 2026 | $20.98 | $20.99 | $20.97 | $20.99 | -0.21% | 2,221 |
| Feb 6, 2026 | $21.10 | $21.10 | $21.04 | $21.04 | -0.31% | 2,417 |
| Feb 5, 2026 | $20.96 | $21.10 | $20.96 | $21.10 | -0.00% | 2,201 |
| Feb 4, 2026 | $20.90 | $21.19 | $20.90 | $21.10 | +0.24% | 1,889 |
| Feb 3, 2026 | $21.10 | $21.12 | $21.02 | $21.05 | -0.24% | 7,937 |
| Feb 2, 2026 | $21.11 | $21.19 | $21.10 | $21.10 | -0.47% | 1,274 |
| Jan 30, 2026 | $21.10 | $21.20 | $21.10 | $21.20 | +0.24% | 2,968 |
| Jan 29, 2026 | $21.12 | $21.18 | $21.12 | $21.15 | 0.00% | 1,280 |
| Jan 28, 2026 | $21.15 | $21.25 | $21.15 | $21.15 | -0.47% | 3,454 |
| Jan 27, 2026 | $21.13 | $21.29 | $21.13 | $21.25 | +0.52% | 12,982 |
| Jan 26, 2026 | $21.32 | $21.37 | $21.14 | $21.14 | -0.70% | 9,764 |
| Jan 23, 2026 | $21.13 | $21.31 | $21.13 | $21.29 | +0.19% | 4,179 |
| Jan 22, 2026 | $21.10 | $21.25 | $21.10 | $21.25 | +0.52% | 4,765 |
| Jan 21, 2026 | $21.10 | $21.17 | $21.10 | $21.14 | +0.19% | 1,560 |
| Jan 20, 2026 | $21.25 | $21.25 | $21.10 | $21.10 | -0.99% | 3,830 |
| Jan 16, 2026 | $21.27 | $21.31 | $21.11 | $21.31 | +0.48% | 3,797 |
| Jan 15, 2026 | $20.91 | $21.21 | $20.91 | $21.21 | +0.99% | 7,268 |
| Jan 14, 2026 | $20.84 | $21.07 | $20.84 | $21.00 | +0.77% | 7,896 |
| Jan 13, 2026 | $20.82 | $21.15 | $20.82 | $20.84 | +0.10% | 5,315 |
| Jan 12, 2026 | $20.83 | $21.15 | $20.82 | $20.82 | -0.62% | 9,001 |
| Jan 9, 2026 | $20.88 | $21.15 | $20.88 | $20.95 | +0.34% | 7,687 |
| Jan 8, 2026 | $20.86 | $21.00 | $20.86 | $20.88 | -0.33% | 2,008 |
| Jan 7, 2026 | $20.87 | $20.97 | $20.86 | $20.95 | +0.38% | 4,420 |
| Jan 6, 2026 | $20.84 | $20.95 | $20.80 | $20.87 | +0.29% | 5,523 |
| Jan 5, 2026 | $20.86 | $20.86 | $20.81 | $20.81 | -0.29% | 799 |
| Jan 2, 2026 | $20.76 | $20.87 | $20.76 | $20.87 | -0.14% | 972 |
| Dec 31, 2025 | $20.75 | $20.90 | $20.75 | $20.90 | +0.34% | 4,808 |
| Dec 30, 2025 | $20.80 | $20.93 | $20.78 | $20.83 | +0.05% | 25,177 |
| Dec 29, 2025 | $20.95 | $20.95 | $20.82 | $20.82 | -0.19% | 29,588 |
| Dec 26, 2025 | $20.90 | $20.96 | $20.85 | $20.86 | +0.05% | 5,636 |
| Dec 24, 2025 | $20.92 | $20.92 | $20.80 | $20.85 | -0.33% | 4,509 |
| Dec 23, 2025 | $20.83 | $20.92 | $20.83 | $20.92 | -0.14% | 2,170 |
| Dec 22, 2025 | $20.79 | $20.95 | $20.34 | $20.95 | +1.16% | 22,550 |
| Dec 19, 2025 | $20.90 | $20.97 | $20.71 | $20.71 | -0.91% | 37,440 |
| Dec 18, 2025 | $21.08 | $21.16 | $20.90 | $20.90 | -1.23% | 15,280 |
| Dec 17, 2025 | $21.16 | $21.27 | $21.16 | $21.16 | -0.24% | 1,889 |
| Dec 16, 2025 | $21.20 | $21.35 | $21.17 | $21.21 | -0.19% | 5,918 |
| Dec 15, 2025 | $21.15 | $21.77 | $21.15 | $21.25 | +0.47% | 11,093 |
| Dec 12, 2025 | $21.02 | $21.19 | $21.02 | $21.15 | +0.28% | 2,477 |
| Dec 11, 2025 | $21.04 | $21.44 | $21.04 | $21.09 | +0.05% | 14,246 |
| Dec 10, 2025 | $21.08 | $21.31 | $21.05 | $21.08 | -0.94% | 3,711 |
| Dec 9, 2025 | $21.18 | $21.28 | $21.01 | $21.28 | +0.05% | 2,810 |
| Dec 8, 2025 | $21.32 | $21.36 | $21.20 | $21.27 | -0.01% | 3,056 |
| Dec 5, 2025 | $21.12 | $21.35 | $21.12 | $21.27 | +0.34% | 4,572 |
| Dec 4, 2025 | $21.28 | $21.67 | $21.17 | $21.20 | -0.75% | 3,124 |
| Dec 3, 2025 | $21.75 | $21.75 | $21.36 | $21.36 | -1.75% | 5,728 |
| Dec 2, 2025 | $21.80 | $21.80 | $21.43 | $21.74 | +2.07% | 5,214 |
| Dec 1, 2025 | $21.43 | $21.43 | $21.02 | $21.30 | -1.37% | 13,013 |
| Nov 28, 2025 | $21.63 | $21.63 | $21.56 | $21.60 | +0.07% | 2,017 |
| Nov 26, 2025 | $21.37 | $21.80 | $21.37 | $21.58 | +1.17% | 31,037 |
| Nov 25, 2025 | $21.31 | $21.43 | $21.21 | $21.33 | -0.51% | 3,124 |
| Nov 24, 2025 | $21.07 | $21.76 | $21.02 | $21.44 | +1.95% | 41,034 |
| Nov 21, 2025 | $20.95 | $21.04 | $20.95 | $21.03 | +0.07% | 24,751 |
| Nov 20, 2025 | $20.97 | $21.05 | $20.97 | $21.02 | +0.12% | 1,886 |
| Nov 19, 2025 | $20.95 | $21.04 | $20.95 | $20.99 | +0.10% | 2,018 |
| Nov 18, 2025 | $20.94 | $21.02 | $20.94 | $20.97 | 0.00% | 2,032 |
| Nov 17, 2025 | $21.00 | $21.13 | $20.96 | $20.97 | +0.05% | 7,658 |
| Nov 14, 2025 | $21.12 | $21.18 | $20.96 | $20.96 | -0.57% | 27,404 |
| Nov 13, 2025 | $21.01 | $21.12 | $21.01 | $21.08 | +0.38% | 12,369 |
| Nov 12, 2025 | $21.01 | $21.01 | $21.00 | $21.00 | -0.24% | 1,763 |
| Nov 11, 2025 | $21.02 | $21.08 | $21.02 | $21.05 | -0.19% | 1,961 |
| Nov 10, 2025 | $21.00 | $21.12 | $21.00 | $21.09 | +0.14% | 3,308 |
| Nov 7, 2025 | $21.05 | $21.06 | $21.04 | $21.06 | +0.10% | 3,415 |
| Nov 6, 2025 | $21.15 | $21.15 | $21.00 | $21.04 | -0.05% | 4,169 |
| Nov 5, 2025 | $21.06 | $21.06 | $21.05 | $21.05 | 0.00% | 782 |
| Nov 4, 2025 | $21.05 | $21.15 | $21.05 | $21.05 | 0.00% | 3,356 |
| Nov 3, 2025 | $21.24 | $21.24 | $21.05 | $21.05 | -0.38% | 5,663 |
| Oct 31, 2025 | $21.06 | $21.15 | $21.05 | $21.13 | +0.10% | 8,296 |
| Oct 30, 2025 | $21.06 | $21.11 | $21.00 | $21.11 | +0.38% | 10,109 |
| Oct 29, 2025 | $21.14 | $21.15 | $21.02 | $21.03 | -0.43% | 9,329 |
| Oct 28, 2025 | $21.11 | $21.18 | $21.11 | $21.12 | -0.24% | 1,677 |
| Oct 27, 2025 | $21.10 | $21.18 | $21.09 | $21.17 | +0.19% | 7,969 |
| Oct 24, 2025 | $21.12 | $21.21 | $21.12 | $21.13 | -0.27% | 2,856 |
| Oct 23, 2025 | $21.13 | $21.20 | $21.13 | $21.19 | +0.23% | 920 |
| Oct 22, 2025 | $21.20 | $21.20 | $21.12 | $21.14 | +0.09% | 1,836 |
| Oct 21, 2025 | $21.12 | $21.12 | $21.12 | $21.12 | -0.21% | 174 |
| Oct 20, 2025 | $21.00 | $21.16 | $21.00 | $21.16 | – | 8,528 |
Seasonality
GAB.PK return in each calendar month over the last 7 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 | 0.7% | -0.7% | -0.3% | -0.5% | -0.1% | 0.9% | 0.8% | 0.3% | 0.3% | -0.4% | 0.8% | -0.3% |
| Months up | 5 of 7 | 2 of 7 | 3 of 7 | 3 of 7 | 4 of 7 | 6 of 7 | 5 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 4 of 6 | 3 of 6 |
| 2026 | 1.4% | 0.2% | -0.8% | -0.5% | -2.7% | 1.1% | -1.0% | -2.9% | -3.4% | 2.4% | ||
| 2025 | 0.3% | 0.9% | -0.3% | -0.4% | -1.2% | -0.3% | 0.2% | 1.9% | 2.9% | -0.7% | 2.2% | -1.8% |
| 2024 | 1.3% | -0.3% | 1.7% | -2.3% | -1.6% | 0.7% | 1.0% | 4.4% | 10.0% | -1.9% | -3.0% | -5.4% |
| 2023 | 5.2% | -0.8% | -0.3% | 2.0% | 0.2% | 0.5% | -1.2% | -1.8% | -0.5% | -2.1% | 0.3% | 3.9% |
| 2022 | -2.2% | -3.3% | 1.5% | -8.3% | 2.5% | 1.5% | 2.9% | -0.7% | -8.8% | -1.0% | 3.8% | -0.7% |
| 2021 | -4.5% | -0.5% | 1.5% | 0.7% | 0.9% | 1.6% | 0.7% | -0.6% | 0.8% | 0.5% | -0.4% | 1.0% |
| 2020 | 3.6% | -1.3% | -5.2% | 4.9% | 0.9% | 1.6% | 2.6% | 1.5% | 1.5% | 0.2% | 1.8% | 1.5% |