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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.90 | $19.07 | $18.45 | $18.71 | -1.27% | 45,995 |
| Oct 19, 2026 | $18.67 | $19.00 | $18.58 | $18.95 | +1.07% | 57,979 |
| Oct 12, 2026 | $18.58 | $18.91 | $18.41 | $18.75 | +0.24% | 39,121 |
| Oct 5, 2026 | $18.42 | $18.75 | $18.39 | $18.71 | +1.60% | 53,556 |
| Sep 28, 2026 | $18.56 | $18.56 | $18.17 | $18.41 | -0.27% | 32,486 |
| Sep 21, 2026 | $18.62 | $18.68 | $18.34 | $18.46 | -1.81% | 31,336 |
| Sep 14, 2026 | $18.85 | $19.04 | $18.73 | $18.80 | -1.05% | 32,243 |
| Sep 8, 2026 | $19.30 | $19.34 | $19.00 | $19.00 | -1.55% | 18,285 |
| Aug 31, 2026 | $19.35 | $19.68 | $19.15 | $19.30 | -0.26% | 30,090 |
| Aug 24, 2026 | $19.14 | $19.45 | $19.07 | $19.35 | +0.78% | 37,647 |
| Aug 17, 2026 | $19.40 | $19.50 | $19.04 | $19.20 | -0.41% | 32,327 |
| Aug 10, 2026 | $19.71 | $19.75 | $19.13 | $19.28 | -2.18% | 63,342 |
| Aug 3, 2026 | $19.78 | $19.90 | $19.70 | $19.71 | -0.50% | 26,820 |
| Jul 27, 2026 | $20.10 | $20.10 | $19.76 | $19.81 | -0.95% | 24,824 |
| Jul 20, 2026 | $20.00 | $20.15 | $19.81 | $20.00 | +0.96% | 20,975 |
| Jul 13, 2026 | $19.85 | $20.09 | $19.81 | $19.81 | -0.20% | 15,788 |
| Jul 6, 2026 | $20.01 | $20.19 | $19.85 | $19.85 | -1.49% | 17,996 |
| Jun 29, 2026 | $20.14 | $20.29 | $19.85 | $20.15 | +0.80% | 29,778 |
| Jun 22, 2026 | $19.80 | $20.14 | $19.71 | $19.99 | +1.06% | 18,329 |
| Jun 15, 2026 | $20.06 | $20.34 | $19.75 | $19.78 | -1.79% | 10,253 |
| Jun 8, 2026 | $20.12 | $20.25 | $20.01 | $20.14 | +0.55% | 16,414 |
| Jun 1, 2026 | $20.14 | $20.50 | $20.01 | $20.03 | -0.35% | 21,004 |
| May 26, 2026 | $20.35 | $20.35 | $20.08 | $20.10 | -0.54% | 16,745 |
| May 18, 2026 | $20.23 | $20.41 | $20.04 | $20.21 | -0.10% | 10,254 |
| May 11, 2026 | $20.52 | $20.64 | $20.21 | $20.23 | -1.51% | 24,929 |
| May 4, 2026 | $20.65 | $20.72 | $20.52 | $20.54 | -1.06% | 21,454 |
| Apr 27, 2026 | $20.61 | $20.82 | $20.61 | $20.76 | +0.29% | 22,750 |
| Apr 20, 2026 | $20.63 | $20.84 | $20.60 | $20.70 | -0.48% | 8,111 |
| Apr 13, 2026 | $20.60 | $20.91 | $20.59 | $20.80 | +1.36% | 18,241 |
| Apr 6, 2026 | $20.74 | $20.82 | $20.51 | $20.52 | -0.63% | 14,439 |
| Mar 30, 2026 | $20.51 | $20.87 | $20.41 | $20.65 | +0.54% | 18,955 |
| Mar 23, 2026 | $20.33 | $20.81 | $20.33 | $20.54 | +1.03% | 20,665 |
| Mar 16, 2026 | $20.91 | $21.10 | $20.26 | $20.33 | -3.24% | 10,733 |
| Mar 9, 2026 | $21.14 | $21.27 | $20.77 | $21.01 | -1.22% | 40,354 |
| Mar 2, 2026 | $21.25 | $21.34 | $21.14 | $21.27 | +0.09% | 15,734 |
| Feb 23, 2026 | $21.15 | $21.40 | $21.15 | $21.25 | +0.35% | 10,609 |
| Feb 17, 2026 | $21.01 | $21.20 | $21.01 | $21.18 | +0.47% | 8,385 |
| Feb 9, 2026 | $20.98 | $21.12 | $20.96 | $21.08 | +0.19% | 17,121 |
| Feb 2, 2026 | $21.11 | $21.19 | $20.90 | $21.04 | -0.78% | 15,718 |
| Jan 26, 2026 | $21.32 | $21.37 | $21.10 | $21.20 | -0.42% | 30,448 |
| Jan 20, 2026 | $21.25 | $21.31 | $21.10 | $21.29 | -0.09% | 14,334 |
| Jan 12, 2026 | $20.83 | $21.31 | $20.82 | $21.31 | +1.72% | 33,277 |
| Jan 5, 2026 | $20.86 | $21.15 | $20.80 | $20.95 | +0.38% | 20,437 |
| Dec 29, 2025 | $20.95 | $20.95 | $20.75 | $20.87 | +0.05% | 60,545 |
| Dec 22, 2025 | $20.79 | $20.96 | $20.34 | $20.86 | +0.72% | 34,865 |
| Dec 15, 2025 | $21.15 | $21.77 | $20.71 | $20.71 | -2.08% | 71,620 |
| Dec 8, 2025 | $21.32 | $21.44 | $21.01 | $21.15 | -0.57% | 26,300 |
| Dec 1, 2025 | $21.43 | $21.80 | $21.02 | $21.27 | -1.50% | 31,651 |
| Nov 24, 2025 | $21.07 | $21.80 | $21.02 | $21.60 | +2.69% | 77,212 |
| Nov 17, 2025 | $21.00 | $21.13 | $20.94 | $21.03 | +0.33% | 38,345 |
| Nov 10, 2025 | $21.00 | $21.18 | $20.96 | $20.96 | -0.47% | 46,805 |
| Nov 3, 2025 | $21.24 | $21.24 | $21.00 | $21.06 | -0.33% | 17,385 |
| Oct 27, 2025 | $21.10 | $21.18 | $21.00 | $21.13 | 0.00% | 37,380 |
| Oct 20, 2025 | $21.00 | $21.21 | $21.00 | $21.13 | +0.67% | 14,314 |
| Oct 13, 2025 | $20.91 | $21.00 | $20.78 | $20.99 | +1.01% | 15,723 |
| Oct 6, 2025 | $21.27 | $21.39 | $20.78 | $20.78 | -1.89% | 35,926 |
| Sep 29, 2025 | $21.26 | $21.45 | $21.15 | $21.18 | -0.40% | 21,082 |
| Sep 22, 2025 | $21.51 | $21.56 | $21.20 | $21.27 | -1.46% | 33,578 |
| Sep 15, 2025 | $21.59 | $21.87 | $21.47 | $21.58 | +0.37% | 63,110 |
| Sep 8, 2025 | $21.23 | $21.66 | $21.23 | $21.50 | +1.32% | 63,216 |
| Sep 2, 2025 | $21.02 | $21.28 | $20.93 | $21.22 | +1.14% | 7,386 |
| Aug 25, 2025 | $21.18 | $21.18 | $20.88 | $20.98 | -0.47% | 23,332 |
| Aug 18, 2025 | $20.94 | $21.15 | $20.94 | $21.08 | +0.72% | 6,863 |
| Aug 11, 2025 | $20.81 | $21.34 | $20.80 | $20.93 | +0.66% | 39,703 |
| Aug 4, 2025 | $20.85 | $20.92 | $20.70 | $20.79 | -0.13% | 18,940 |
| Jul 28, 2025 | $20.66 | $20.85 | $20.58 | $20.82 | +0.39% | 22,347 |
| Jul 21, 2025 | $20.71 | $21.12 | $20.64 | $20.74 | +0.10% | 45,886 |
| Jul 14, 2025 | $20.69 | $20.81 | $20.48 | $20.72 | -0.24% | 30,607 |
| Jul 7, 2025 | $20.70 | $20.82 | $20.60 | $20.77 | +0.18% | 25,572 |
| Jun 30, 2025 | $20.55 | $20.75 | $20.48 | $20.73 | +0.94% | 31,246 |
| Jun 23, 2025 | $20.70 | $20.70 | $20.48 | $20.54 | -0.53% | 95,499 |
| Jun 16, 2025 | $20.80 | $20.96 | $20.50 | $20.65 | -0.58% | 29,807 |
| Jun 9, 2025 | $20.88 | $20.97 | $20.74 | $20.77 | -0.54% | 33,273 |
| Jun 2, 2025 | $20.84 | $20.95 | $20.70 | $20.88 | -0.09% | 62,328 |
| May 27, 2025 | $21.00 | $21.00 | $20.84 | $20.90 | +0.05% | 11,554 |
| May 19, 2025 | $21.22 | $21.39 | $20.70 | $20.89 | -1.91% | 21,546 |
| May 12, 2025 | $21.26 | $21.33 | $21.06 | $21.30 | -0.04% | 12,596 |
| May 5, 2025 | $21.24 | $21.43 | $21.12 | $21.31 | +1.40% | 15,988 |
| Apr 28, 2025 | $21.06 | $21.26 | $20.79 | $21.01 | -0.20% | 51,862 |
| Apr 21, 2025 | $21.05 | $21.24 | $20.81 | $21.05 | +0.01% | 37,315 |
| Apr 14, 2025 | $20.90 | $21.09 | $20.81 | $21.05 | +0.81% | 48,783 |
| Apr 7, 2025 | $20.98 | $21.28 | $20.50 | $20.88 | -2.05% | 100,057 |
| Mar 31, 2025 | $21.07 | $21.32 | $20.93 | $21.32 | +1.26% | 52,620 |
| Mar 24, 2025 | $21.32 | $21.39 | $21.05 | $21.05 | -1.26% | 13,584 |
| Mar 17, 2025 | $21.54 | $21.58 | $21.19 | $21.32 | -0.93% | 17,222 |
| Mar 10, 2025 | $21.28 | $21.52 | $21.27 | $21.52 | +0.91% | 16,545 |
| Mar 3, 2025 | $21.50 | $21.66 | $21.26 | $21.33 | -1.32% | 28,190 |
| Feb 24, 2025 | $21.35 | $21.66 | $21.33 | $21.61 | +1.22% | 21,261 |
| Feb 18, 2025 | $21.37 | $21.51 | $21.14 | $21.35 | -0.09% | 100,532 |
| Feb 10, 2025 | $21.40 | $21.51 | $21.20 | $21.37 | +0.02% | 59,015 |
| Feb 3, 2025 | $21.40 | $21.77 | $21.25 | $21.37 | -0.25% | 118,476 |
| Jan 27, 2025 | $21.42 | $21.90 | $21.42 | $21.42 | -0.16% | 22,777 |
| Jan 21, 2025 | $21.43 | $21.72 | $21.40 | $21.46 | -0.12% | 13,871 |
| Jan 13, 2025 | $21.40 | $21.75 | $21.36 | $21.48 | +0.62% | 25,674 |
| Jan 6, 2025 | $21.64 | $21.64 | $21.30 | $21.35 | -2.33% | 16,590 |
| Dec 30, 2024 | $21.40 | $21.86 | $21.36 | $21.86 | +2.44% | 23,808 |
| Dec 23, 2024 | $21.44 | $22.00 | $21.34 | $21.34 | -0.31% | 47,953 |
| Dec 16, 2024 | $22.74 | $22.89 | $21.32 | $21.41 | -5.70% | 35,756 |
| Dec 9, 2024 | $22.72 | $22.79 | $22.43 | $22.70 | -0.44% | 29,611 |
| Dec 2, 2024 | $23.20 | $23.20 | $22.76 | $22.80 | -0.44% | 20,302 |
| Nov 25, 2024 | $23.05 | $23.20 | $22.80 | $22.90 | -0.47% | 15,478 |
| Nov 18, 2024 | $22.80 | $23.10 | $22.66 | $23.01 | +1.27% | 26,390 |
| Nov 11, 2024 | $23.01 | $23.10 | $22.65 | $22.72 | -1.47% | 29,403 |
| Nov 4, 2024 | $23.40 | $23.62 | $22.76 | $23.06 | -1.60% | 38,911 |
| Oct 28, 2024 | $23.41 | $23.65 | $23.23 | $23.43 | +0.28% | 15,770 |
| Oct 21, 2024 | $24.00 | $24.00 | $23.37 | $23.37 | -2.87% | 28,821 |
| Oct 14, 2024 | $23.75 | $24.17 | $23.66 | $24.06 | +1.31% | 18,353 |
| Oct 7, 2024 | $24.03 | $24.03 | $23.52 | $23.75 | -0.71% | 52,480 |
| Sep 30, 2024 | $24.11 | $24.18 | $23.75 | $23.92 | -0.04% | 35,103 |
| Sep 23, 2024 | $24.03 | $24.19 | $23.65 | $23.93 | +0.23% | 52,590 |
| Sep 16, 2024 | $24.00 | $24.25 | $23.82 | $23.88 | -0.56% | 37,520 |
| Sep 9, 2024 | $23.00 | $24.03 | $23.00 | $24.01 | +4.76% | 31,383 |
| Sep 3, 2024 | $22.15 | $23.01 | $22.15 | $22.92 | +3.48% | 63,358 |
| Aug 26, 2024 | $22.00 | $22.20 | $21.96 | $22.15 | +1.12% | 71,599 |
| Aug 19, 2024 | $21.82 | $21.95 | $21.78 | $21.90 | +0.57% | 17,123 |
| Aug 12, 2024 | $21.53 | $21.85 | $21.52 | $21.78 | +1.21% | 26,216 |
| Aug 5, 2024 | $21.37 | $21.68 | $21.22 | $21.52 | +0.42% | 30,042 |
| Jul 29, 2024 | $21.13 | $21.50 | $21.11 | $21.43 | +1.81% | 19,712 |
| Jul 22, 2024 | $21.10 | $21.28 | $21.00 | $21.05 | -0.52% | 25,530 |
| Jul 15, 2024 | $21.17 | $21.34 | $21.10 | $21.16 | -0.47% | 11,092 |
| Jul 8, 2024 | $21.17 | $21.51 | $21.03 | $21.26 | +0.59% | 26,633 |
| Jul 1, 2024 | $20.95 | $21.20 | $20.91 | $21.14 | +0.66% | 65,943 |
| Jun 24, 2024 | $21.03 | $21.18 | $20.96 | $21.00 | -0.44% | 53,234 |
| Jun 17, 2024 | $21.50 | $21.51 | $21.06 | $21.09 | -1.23% | 35,938 |
| Jun 10, 2024 | $21.40 | $21.67 | $21.26 | $21.35 | +0.25% | 12,113 |
| Jun 3, 2024 | $21.25 | $21.55 | $21.15 | $21.30 | +0.66% | 19,130 |
| May 28, 2024 | $21.25 | $21.25 | $21.00 | $21.16 | -0.24% | 14,647 |
| May 20, 2024 | $21.45 | $21.50 | $21.00 | $21.21 | -0.66% | 23,762 |
| May 13, 2024 | $21.39 | $21.50 | $21.28 | $21.35 | +0.42% | 6,816 |
| May 6, 2024 | $21.79 | $21.81 | $21.23 | $21.26 | -1.76% | 13,746 |
| Apr 29, 2024 | $21.54 | $21.80 | $21.39 | $21.64 | +1.36% | 11,153 |
| Apr 22, 2024 | $21.48 | $21.68 | $21.35 | $21.35 | -1.20% | 8,709 |
| Apr 15, 2024 | $21.19 | $21.61 | $20.82 | $21.61 | +1.65% | 43,996 |
| Apr 8, 2024 | $21.64 | $21.81 | $21.15 | $21.26 | -2.70% | 22,444 |
| Apr 1, 2024 | $22.02 | $22.02 | $21.59 | $21.85 | -0.66% | 21,094 |
| Mar 25, 2024 | $22.14 | $22.14 | $21.91 | $22.00 | -0.48% | 10,793 |
| Mar 18, 2024 | $21.99 | $22.14 | $21.91 | $22.10 | -0.49% | 13,752 |
| Mar 11, 2024 | $22.11 | $22.30 | $21.96 | $22.21 | +0.95% | 33,624 |
| Mar 4, 2024 | $21.93 | $22.00 | $21.84 | $22.00 | +0.32% | 11,958 |
| Feb 26, 2024 | $21.95 | $22.07 | $21.84 | $21.93 | -0.41% | 16,561 |
| Feb 20, 2024 | $21.94 | $22.15 | $21.85 | $22.02 | +0.54% | 8,664 |
| Feb 12, 2024 | $22.12 | $22.12 | $21.72 | $21.90 | -0.72% | 10,919 |
| Feb 5, 2024 | $21.84 | $22.06 | $21.82 | $22.06 | +0.54% | 12,818 |
| Jan 29, 2024 | $21.85 | $22.05 | $21.85 | $21.94 | +0.41% | 24,191 |
| Jan 22, 2024 | $21.79 | $21.99 | $21.66 | $21.85 | +0.28% | 15,488 |
| Jan 16, 2024 | $21.76 | $21.88 | $21.51 | $21.79 | -0.09% | 16,478 |
| Jan 8, 2024 | $21.66 | $21.94 | $21.59 | $21.81 | +0.24% | 15,873 |
| Jan 2, 2024 | $21.75 | $21.94 | $21.65 | $21.76 | +0.17% | 11,472 |
| Dec 26, 2023 | $21.70 | $21.85 | $21.57 | $21.72 | +0.18% | 35,675 |
| Dec 18, 2023 | $21.69 | $21.89 | $21.54 | $21.68 | +0.32% | 95,245 |
| Dec 11, 2023 | $21.25 | $21.90 | $21.16 | $21.61 | +1.50% | 192,422 |
| Dec 4, 2023 | $21.20 | $21.41 | $21.10 | $21.29 | +0.07% | 88,844 |
| Nov 27, 2023 | $21.02 | $21.75 | $21.02 | $21.28 | +1.02% | 115,197 |
| Nov 20, 2023 | $21.37 | $21.37 | $21.00 | $21.06 | -1.03% | 24,112 |
| Nov 13, 2023 | $21.07 | $21.42 | $20.97 | $21.28 | +0.95% | 19,164 |
| Nov 6, 2023 | $21.19 | $21.23 | $20.89 | $21.08 | -0.53% | 23,029 |
| Oct 30, 2023 | $21.23 | $21.40 | $21.02 | $21.19 | +0.05% | 26,839 |
| Oct 23, 2023 | $21.47 | $21.47 | $21.02 | $21.18 | -1.35% | 26,244 |
| Oct 16, 2023 | $21.29 | $21.53 | $21.01 | $21.47 | +0.99% | 66,728 |
| Oct 9, 2023 | $21.41 | $21.64 | $21.26 | $21.26 | -0.47% | 25,304 |
| Oct 2, 2023 | $21.73 | $21.78 | $21.26 | $21.36 | -1.11% | 58,425 |
| Sep 25, 2023 | $21.74 | $21.79 | $21.49 | $21.60 | -0.18% | 23,363 |
| Sep 18, 2023 | $21.98 | $21.98 | $21.64 | $21.64 | -3.48% | 18,208 |
| Sep 11, 2023 | $21.95 | $22.42 | $21.93 | $22.42 | +2.14% | 17,789 |
| Sep 5, 2023 | $21.96 | $22.22 | $21.90 | $21.95 | 0.00% | 18,684 |
| Aug 28, 2023 | $21.97 | $22.15 | $21.95 | $21.95 | -0.41% | 11,887 |
| Aug 21, 2023 | $22.07 | $22.16 | $21.95 | $22.04 | +0.32% | 21,058 |
| Aug 14, 2023 | $22.36 | $22.40 | $21.75 | $21.97 | -1.93% | 30,804 |
| Aug 7, 2023 | $22.45 | $22.60 | $22.32 | $22.40 | -0.09% | 6,403 |
| Jul 31, 2023 | $22.39 | $22.59 | $22.28 | $22.42 | +0.14% | 13,910 |
| Jul 24, 2023 | $22.49 | $22.74 | $22.29 | $22.39 | +0.36% | 16,471 |
| Jul 17, 2023 | $22.66 | $22.86 | $22.12 | $22.31 | -0.72% | 23,753 |
| Jul 10, 2023 | $22.34 | $22.84 | $22.26 | $22.47 | -0.12% | 9,996 |
| Jul 3, 2023 | $22.32 | $22.66 | $22.29 | $22.50 | -0.84% | 8,558 |
| Jun 26, 2023 | $22.72 | $22.75 | $22.31 | $22.69 | +1.06% | 9,578 |
| Jun 20, 2023 | $22.38 | $22.70 | $22.14 | $22.45 | -1.31% | 11,776 |
| Jun 12, 2023 | $22.83 | $22.89 | $22.19 | $22.75 | -0.06% | 18,395 |
| Jun 5, 2023 | $22.76 | $23.06 | $22.63 | $22.76 | -0.18% | 17,757 |
| May 30, 2023 | $22.71 | $22.90 | $22.57 | $22.81 | +0.04% | 9,278 |
| May 22, 2023 | $22.88 | $23.00 | $22.79 | $22.80 | -0.56% | 14,908 |
| May 15, 2023 | $22.72 | $23.06 | $22.72 | $22.92 | -0.16% | 12,741 |
| May 8, 2023 | $22.96 | $22.97 | $22.79 | $22.96 | +0.53% | 7,416 |
| May 1, 2023 | $22.99 | $22.99 | $22.65 | $22.84 | -0.09% | 13,052 |
| Apr 24, 2023 | $22.96 | $22.99 | $22.58 | $22.86 | +0.27% | 10,584 |
| Apr 17, 2023 | $22.65 | $23.10 | $22.58 | $22.80 | +0.51% | 16,302 |
| Apr 10, 2023 | $22.49 | $22.90 | $22.49 | $22.69 | +0.82% | 10,762 |
| Apr 3, 2023 | $22.71 | $22.71 | $22.13 | $22.50 | +0.38% | 16,150 |
| Mar 27, 2023 | $22.61 | $22.75 | $22.14 | $22.42 | +0.07% | 18,227 |
| Mar 20, 2023 | $22.50 | $22.69 | $22.02 | $22.40 | +0.76% | 20,984 |
| Mar 13, 2023 | $22.18 | $22.69 | $22.13 | $22.23 | +0.23% | 11,394 |
| Mar 6, 2023 | $22.55 | $22.67 | $22.05 | $22.18 | -2.19% | 22,740 |
| Feb 27, 2023 | $22.59 | $22.83 | $22.54 | $22.68 | +0.07% | 12,673 |
| Feb 21, 2023 | $22.64 | $22.79 | $22.28 | $22.66 | -0.50% | 11,963 |
| Feb 13, 2023 | $23.30 | $23.30 | $22.51 | $22.78 | -1.96% | 22,078 |
| Feb 6, 2023 | $23.19 | $23.56 | $23.05 | $23.23 | +0.56% | 20,230 |
| Jan 30, 2023 | $23.11 | $23.30 | $22.85 | $23.10 | -0.12% | 13,196 |
| Jan 23, 2023 | $22.92 | $23.34 | $22.90 | $23.13 | +0.55% | 18,740 |
| Jan 17, 2023 | $23.09 | $23.09 | $22.46 | $23.00 | -0.22% | 19,613 |
| Jan 9, 2023 | $22.47 | $23.58 | $22.38 | $23.05 | +2.24% | 33,752 |
| Jan 3, 2023 | $22.22 | $22.63 | $21.90 | $22.55 | +3.28% | 15,630 |
| Dec 27, 2022 | $21.96 | $22.11 | $21.79 | $21.83 | +0.09% | 41,606 |
| Dec 19, 2022 | $22.27 | $22.27 | $21.76 | $21.81 | -3.17% | 44,281 |
| Dec 12, 2022 | $22.63 | $23.01 | $22.12 | $22.52 | -0.46% | 33,578 |
| Dec 5, 2022 | $22.37 | $22.63 | $22.35 | $22.63 | +0.69% | 33,137 |
| Nov 28, 2022 | $22.59 | $22.64 | $22.13 | $22.47 | -0.52% | 27,989 |
| Nov 21, 2022 | $22.61 | $22.65 | $22.24 | $22.59 | -0.04% | 18,540 |
| Nov 14, 2022 | $22.46 | $23.10 | $22.23 | $22.60 | +0.94% | 36,368 |
| Nov 7, 2022 | $21.96 | $22.64 | $21.45 | $22.39 | +3.27% | 41,889 |
| Oct 31, 2022 | $21.60 | $21.98 | $21.38 | $21.68 | +0.37% | 104,782 |
| Oct 24, 2022 | $21.39 | $21.62 | $21.00 | $21.60 | +0.26% | 55,698 |
| Oct 17, 2022 | $21.85 | $21.85 | $21.34 | $21.54 | -0.40% | 40,848 |
| Oct 10, 2022 | $21.85 | $21.86 | $21.55 | $21.63 | -1.68% | 19,890 |
| Oct 3, 2022 | $21.62 | $22.05 | $21.50 | $22.00 | +1.38% | 16,938 |
| Sep 26, 2022 | $22.38 | $22.45 | $21.20 | $21.70 | -2.40% | 108,201 |
| Sep 19, 2022 | $23.99 | $23.99 | $21.86 | $22.23 | -6.23% | 52,157 |
| Sep 12, 2022 | $24.00 | $24.00 | $23.42 | $23.71 | -1.08% | 16,944 |
| Sep 6, 2022 | $24.36 | $24.36 | $23.76 | $23.97 | -2.06% | 18,335 |
| Aug 29, 2022 | $24.29 | $24.50 | $23.96 | $24.47 | +0.76% | 14,325 |
| Aug 22, 2022 | $24.06 | $24.53 | $23.91 | $24.29 | +0.37% | 22,462 |
| Aug 15, 2022 | $24.52 | $24.70 | $24.13 | $24.20 | -1.22% | 14,644 |
| Aug 8, 2022 | $24.53 | $24.54 | $23.59 | $24.50 | 0.00% | 18,499 |
| Aug 1, 2022 | $24.59 | $24.72 | $24.40 | $24.50 | +0.86% | 8,406 |
| Jul 25, 2022 | $24.01 | $24.50 | $23.91 | $24.29 | +1.16% | 11,517 |
| Jul 18, 2022 | $23.93 | $24.35 | $23.71 | $24.01 | +1.83% | 12,518 |
| Jul 11, 2022 | $23.47 | $23.73 | $23.15 | $23.58 | -0.65% | 16,581 |
| Jul 5, 2022 | $23.45 | $24.08 | $23.13 | $23.73 | +0.99% | 23,968 |
| Jun 27, 2022 | $23.52 | $23.82 | $23.20 | $23.50 | +0.30% | 11,715 |
| Jun 21, 2022 | $23.49 | $23.75 | $23.21 | $23.43 | -0.68% | 32,582 |
| Jun 13, 2022 | $23.50 | $24.68 | $22.94 | $23.59 | -0.09% | 27,665 |
| Jun 6, 2022 | $23.49 | $24.87 | $23.48 | $23.61 | -0.59% | 39,972 |
| May 31, 2022 | $23.60 | $24.08 | $23.21 | $23.75 | +0.81% | 22,815 |
| May 23, 2022 | $22.87 | $23.73 | $22.80 | $23.56 | +2.61% | 19,031 |
| May 16, 2022 | $23.28 | $23.65 | $22.76 | $22.96 | -1.37% | 43,283 |
| May 9, 2022 | $23.09 | $23.95 | $22.69 | $23.28 | -0.34% | 34,147 |
| May 2, 2022 | $23.29 | $23.58 | $23.13 | $23.36 | +1.57% | 30,391 |
| Apr 25, 2022 | $23.41 | $23.88 | $23.00 | $23.00 | -1.50% | 49,436 |
| Apr 18, 2022 | $23.50 | $23.74 | $23.01 | $23.35 | -0.30% | 76,216 |
| Apr 11, 2022 | $24.51 | $24.51 | $23.28 | $23.42 | -4.47% | 47,510 |
| Apr 4, 2022 | $25.07 | $25.23 | $24.23 | $24.51 | -2.29% | 26,905 |
| Mar 28, 2022 | $24.92 | $25.25 | $24.80 | $25.09 | +0.93% | 35,065 |
| Mar 21, 2022 | $25.10 | $25.10 | $24.72 | $24.86 | -0.79% | 30,470 |
| Mar 14, 2022 | $25.00 | $25.30 | $24.81 | $25.06 | +0.48% | 21,640 |
| Mar 7, 2022 | $25.37 | $25.37 | $24.91 | $24.94 | -1.90% | 39,020 |
| Feb 28, 2022 | $25.15 | $25.42 | $25.00 | $25.42 | +1.30% | 24,562 |
| Feb 22, 2022 | $24.99 | $25.12 | $24.66 | $25.09 | +0.76% | 37,237 |
| Feb 14, 2022 | $24.95 | $25.15 | $24.22 | $24.90 | -0.80% | 98,570 |
| Feb 7, 2022 | $25.70 | $25.95 | $24.96 | $25.10 | -2.33% | 55,087 |
| Jan 31, 2022 | $25.88 | $26.16 | $25.63 | $25.70 | -0.93% | 27,905 |
| Jan 24, 2022 | $26.07 | $26.07 | $25.73 | $25.94 | -0.54% | 50,965 |
| Jan 18, 2022 | $26.15 | $26.24 | $26.06 | $26.08 | -0.53% | 27,091 |
| Jan 10, 2022 | $26.32 | $26.35 | $26.19 | $26.22 | -0.38% | 18,547 |
| Jan 3, 2022 | $26.43 | $26.43 | $26.15 | $26.32 | -0.45% | 28,146 |
| Dec 27, 2021 | $26.27 | $26.46 | $26.27 | $26.44 | +0.53% | 31,149 |
| Dec 20, 2021 | $26.50 | $26.50 | $26.19 | $26.30 | -0.49% | 59,000 |
| Dec 13, 2021 | $26.60 | $26.74 | $26.29 | $26.43 | -1.01% | 12,886 |
| Dec 6, 2021 | $26.85 | $26.86 | $26.49 | $26.70 | -0.60% | 27,285 |
| Nov 29, 2021 | $26.49 | $26.86 | $26.31 | $26.86 | +1.67% | 68,294 |
| Nov 22, 2021 | $26.49 | $26.66 | $26.42 | $26.42 | -0.64% | 20,785 |
| Nov 15, 2021 | $26.53 | $26.59 | $26.28 | $26.59 | +0.34% | 19,612 |
| Nov 8, 2021 | $26.48 | $26.54 | $26.40 | $26.50 | -0.04% | 23,236 |
| Nov 1, 2021 | $26.62 | $26.62 | $26.44 | $26.51 | -0.30% | 26,413 |
| Oct 25, 2021 | $26.65 | $26.65 | $26.57 | $26.59 | 0.00% | 12,826 |
| Oct 18, 2021 | $26.50 | $26.64 | $26.39 | $26.59 | -0.03% | 16,807 |
| Oct 11, 2021 | $26.40 | $26.60 | $26.40 | $26.60 | +0.55% | 13,276 |
| Oct 4, 2021 | $26.52 | $26.53 | $26.35 | $26.46 | -0.35% | 16,510 |
| Sep 27, 2021 | $26.47 | $26.56 | $26.30 | $26.55 | -0.00% | 44,127 |
| Sep 20, 2021 | $26.56 | $26.59 | $26.42 | $26.55 | -0.11% | 23,926 |
| Sep 13, 2021 | $26.66 | $26.84 | $26.47 | $26.58 | -0.08% | 37,390 |
| Sep 7, 2021 | $26.58 | $26.61 | $26.50 | $26.60 | +0.04% | 24,043 |
| Aug 30, 2021 | $26.52 | $26.60 | $26.46 | $26.59 | +0.26% | 26,831 |
| Aug 23, 2021 | $26.59 | $26.63 | $26.41 | $26.52 | -0.26% | 39,125 |
| Aug 16, 2021 | $26.52 | $26.60 | $26.40 | $26.59 | +0.42% | 38,176 |
| Aug 9, 2021 | $26.78 | $26.89 | $26.46 | $26.48 | -1.29% | 62,791 |
| Aug 2, 2021 | $26.78 | $26.85 | $26.62 | $26.83 | +0.39% | 10,237 |
| Jul 26, 2021 | $26.60 | $26.80 | $26.50 | $26.72 | +0.45% | 19,167 |
| Jul 19, 2021 | $26.50 | $26.64 | $26.48 | $26.60 | +0.09% | 6,690 |
| Jul 12, 2021 | $26.75 | $26.79 | $26.58 | $26.58 | -0.59% | 9,763 |
| Jul 6, 2021 | $26.70 | $26.79 | $26.50 | $26.73 | +0.52% | 15,630 |
| Jun 28, 2021 | $26.57 | $26.70 | $26.47 | $26.59 | +0.54% | 17,989 |
| Jun 21, 2021 | $26.39 | $26.65 | $26.39 | $26.45 | 0.00% | 10,703 |
| Jun 14, 2021 | $26.57 | $26.63 | $26.38 | $26.45 | -0.45% | 24,007 |
| Jun 7, 2021 | $26.57 | $26.57 | $26.43 | $26.57 | +0.19% | 14,650 |
| Jun 1, 2021 | $26.44 | $26.56 | $26.44 | $26.52 | +0.30% | 6,666 |
| May 24, 2021 | $26.33 | $26.48 | $26.32 | $26.44 | +0.30% | 23,649 |
| May 17, 2021 | $26.19 | $26.36 | $26.18 | $26.36 | +0.19% | 10,969 |
| May 10, 2021 | $26.30 | $26.36 | $26.11 | $26.31 | -0.15% | 23,314 |
| May 3, 2021 | $26.22 | $26.41 | $26.22 | $26.35 | +0.57% | 22,378 |
| Apr 26, 2021 | $26.25 | $26.33 | $26.20 | $26.20 | -0.19% | 7,946 |
| Apr 19, 2021 | $26.29 | $26.34 | $26.19 | $26.25 | -0.25% | 11,517 |
| Apr 12, 2021 | $26.27 | $26.34 | $26.16 | $26.31 | +0.13% | 20,854 |
| Apr 5, 2021 | $26.06 | $26.30 | $25.98 | $26.28 | +0.88% | 35,449 |
| Mar 29, 2021 | $25.98 | $26.07 | $25.83 | $26.05 | +0.35% | 32,569 |
| Mar 22, 2021 | $25.90 | $26.05 | $25.85 | $25.96 | +0.27% | 25,812 |
| Mar 15, 2021 | $26.11 | $26.29 | $25.75 | $25.89 | -1.03% | 39,568 |
| Mar 8, 2021 | $26.02 | $26.32 | $25.89 | $26.16 | +0.81% | 37,787 |
| Mar 1, 2021 | $25.95 | $26.20 | $25.83 | $25.95 | +0.04% | 42,449 |
| Feb 22, 2021 | $25.90 | $26.00 | $25.78 | $25.94 | -0.04% | 56,349 |
| Feb 16, 2021 | $26.11 | $26.13 | $25.91 | $25.95 | -0.76% | 102,015 |
| Feb 8, 2021 | $26.20 | $26.23 | $26.05 | $26.15 | -0.34% | 25,639 |
| Feb 1, 2021 | $26.08 | $26.32 | $26.08 | $26.24 | +0.69% | 32,526 |
| Jan 25, 2021 | $26.22 | $26.25 | $25.89 | $26.06 | -0.34% | 94,596 |
| Jan 19, 2021 | $25.79 | $26.20 | $25.76 | $26.15 | +1.99% | 142,339 |
| Jan 11, 2021 | $26.75 | $26.75 | $25.64 | $25.64 | -3.75% | 271,573 |
| Jan 4, 2021 | $27.33 | $27.43 | $26.40 | $26.64 | -2.35% | 34,828 |
| Dec 28, 2020 | $27.29 | $27.35 | $27.07 | $27.28 | +0.41% | 8,532 |
| Dec 21, 2020 | $27.23 | $27.36 | $27.17 | $27.17 | -0.40% | 13,519 |
| Dec 14, 2020 | $27.20 | $27.45 | $27.17 | $27.28 | -0.07% | 43,056 |
| Dec 7, 2020 | $27.18 | $27.39 | $27.17 | $27.30 | +0.18% | 23,664 |
| Nov 30, 2020 | $27.05 | $27.25 | $27.05 | $27.25 | +0.22% | 23,789 |
| Nov 23, 2020 | $27.01 | $27.20 | $27.00 | $27.19 | +0.37% | 13,413 |
| Nov 16, 2020 | $27.01 | $27.15 | $26.89 | $27.09 | +0.37% | 13,121 |
| Nov 9, 2020 | $26.88 | $26.99 | $26.82 | $26.99 | +0.41% | 12,783 |
| Nov 2, 2020 | $26.84 | $26.99 | $26.74 | $26.88 | +0.63% | 8,852 |
| Oct 26, 2020 | $26.98 | $27.05 | $26.69 | $26.71 | -1.36% | 15,896 |
| Oct 19, 2020 | $26.97 | $27.08 | $26.76 | $27.08 | +2.03% | 26,970 |
| Oct 12, 2020 | $26.64 | $27.05 | $26.53 | $26.54 | -0.38% | 44,077 |
| Oct 5, 2020 | $26.79 | $26.85 | $26.60 | $26.64 | 0.00% | 38,417 |
| Sep 28, 2020 | $26.45 | $26.75 | $26.45 | $26.64 | +0.41% | 25,127 |
| Sep 21, 2020 | $26.42 | $26.58 | $26.18 | $26.53 | +0.11% | 12,872 |
| Sep 14, 2020 | $26.69 | $26.74 | $26.39 | $26.50 | -0.38% | 16,629 |
| Sep 8, 2020 | $26.35 | $26.68 | $26.35 | $26.60 | +0.42% | 16,166 |
| Aug 31, 2020 | $26.55 | $26.68 | $26.28 | $26.49 | -0.15% | 21,949 |
| Aug 24, 2020 | $26.57 | $26.68 | $26.44 | $26.53 | +0.04% | 27,246 |
| Aug 17, 2020 | $26.28 | $26.75 | $26.28 | $26.52 | +0.84% | 18,185 |
| Aug 10, 2020 | $26.17 | $26.44 | $26.08 | $26.30 | +0.25% | 51,695 |
| Aug 3, 2020 | $26.12 | $26.29 | $26.12 | $26.24 | +0.25% | 38,274 |
| Jul 27, 2020 | $26.01 | $26.23 | $25.97 | $26.17 | +0.85% | 33,222 |
| Jul 20, 2020 | $25.89 | $26.27 | $25.86 | $25.95 | +0.27% | 17,996 |
| Jul 13, 2020 | $25.59 | $26.06 | $25.50 | $25.88 | +1.51% | 29,905 |
| Jul 6, 2020 | $25.64 | $25.70 | $25.29 | $25.50 | -0.18% | 72,477 |
| Jun 29, 2020 | $25.50 | $25.73 | $25.48 | $25.54 | +0.35% | 9,070 |
| Jun 22, 2020 | $25.50 | $25.57 | $25.37 | $25.45 | -0.51% | 23,295 |
| Jun 15, 2020 | $25.83 | $26.08 | $25.38 | $25.58 | -1.24% | 67,101 |
| Jun 8, 2020 | $25.75 | $25.90 | $25.64 | $25.90 | +0.39% | 61,730 |
| Jun 1, 2020 | $25.40 | $25.89 | $25.32 | $25.80 | +1.53% | 28,748 |
| May 26, 2020 | $25.06 | $25.62 | $25.06 | $25.41 | +1.40% | 42,414 |
| May 18, 2020 | $25.25 | $25.34 | $24.95 | $25.06 | +0.40% | 88,809 |
| May 11, 2020 | $25.18 | $25.47 | $24.55 | $24.96 | -0.87% | 179,277 |
| May 4, 2020 | $25.10 | $25.25 | $24.99 | $25.18 | +0.32% | 45,350 |
| Apr 27, 2020 | $24.45 | $25.20 | $24.45 | $25.10 | +2.62% | 171,066 |
| Apr 20, 2020 | $24.72 | $24.85 | $24.46 | $24.46 | -0.04% | 198,375 |
| Apr 13, 2020 | $24.26 | $24.99 | $24.05 | $24.47 | +1.37% | 67,776 |
| Apr 6, 2020 | $23.71 | $24.44 | $23.44 | $24.14 | +2.88% | 130,913 |
| Mar 30, 2020 | $23.50 | $24.31 | $23.42 | $23.46 | -0.15% | 80,029 |
| Mar 23, 2020 | $22.40 | $24.52 | $21.50 | $23.50 | +8.29% | 160,605 |
| Mar 16, 2020 | $24.80 | $25.03 | $19.24 | $21.70 | -13.48% | 182,569 |
| Mar 9, 2020 | $25.44 | $25.58 | $24.17 | $25.08 | -3.02% | 279,837 |
| Mar 2, 2020 | $25.56 | $26.15 | $25.46 | $25.86 | +0.62% | 41,862 |
| Feb 24, 2020 | $25.81 | $25.94 | $25.30 | $25.70 | -1.00% | 62,965 |
| Feb 18, 2020 | $26.17 | $26.30 | $25.91 | $25.96 | -0.80% | 53,276 |
| Feb 10, 2020 | $26.15 | $26.28 | $26.01 | $26.17 | +0.23% | 42,298 |
| Feb 3, 2020 | $25.95 | $26.15 | $25.84 | $26.11 | +0.24% | 26,703 |
| Jan 27, 2020 | $25.79 | $26.29 | $25.77 | $26.05 | +0.85% | 83,722 |
| Jan 21, 2020 | $25.60 | $25.89 | $25.60 | $25.83 | +0.47% | 102,627 |
| Jan 13, 2020 | $25.48 | $25.78 | $25.35 | $25.71 | +0.94% | 184,218 |
| Jan 6, 2020 | $25.37 | $25.59 | $25.30 | $25.47 | +0.55% | 171,635 |
| Dec 30, 2019 | $25.25 | $25.48 | $25.14 | $25.33 | +0.28% | 243,016 |
| Dec 23, 2019 | $25.29 | $25.48 | $25.22 | $25.26 | +0.28% | 355,821 |
| Dec 16, 2019 | $25.35 | $25.35 | $25.12 | $25.19 | -0.28% | 399,204 |
| Dec 11, 2019 | $25.00 | $25.32 | $24.97 | $25.26 | – | 1,496,165 |
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% |