Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The Gabelli Equity Trust Inc. GAB-PH

Full chart Compare
Set alert

Price alert · GAB-PH

All alert types
18.61 USD -0.04 (-0.21%)

As ofNov 13, 2026, 3:28 PM EST

18.55 Day range 18.77
18.25 52-week range 21.21
YTD
-10.57%
1 year
-11.17%

GAB-PH price history

GAB-PH daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202618.5518.7718.5518.61-0.04-0.21%13,492
Nov 12, 202618.7018.7118.5318.65-0.13-0.69%16,151
Nov 11, 202618.7018.8018.7018.78+0.03+0.16%6,360
Nov 10, 202618.7218.7718.6318.75+0.02+0.11%15,168
Nov 9, 202618.7218.7318.6018.73-0.09-0.48%5,347
Nov 6, 202618.7518.9018.6118.82+0.10+0.53%21,392
Nov 5, 202618.6418.8318.5718.72-0.04-0.21%14,771
Nov 4, 202618.6518.7918.5518.76+0.11+0.59%14,793
Nov 3, 202618.6018.6718.5018.65-0.05-0.27%27,409
Nov 2, 202618.6718.7918.6718.70+0.05+0.27%7,680
Oct 30, 202618.8818.8818.6418.65-0.07-0.37%5,665
Oct 29, 202618.4918.7218.4918.72+0.17+0.92%17,208
Oct 28, 202618.6918.8218.5118.55-0.20-1.07%24,222
Oct 27, 202618.7618.8818.6018.75-0.10-0.53%27,117
Oct 26, 202618.8018.9418.7318.85+0.03+0.16%13,735
Oct 23, 202618.7918.8318.6918.82+0.03+0.16%8,169
Oct 22, 202618.7018.8318.6618.79+0.04+0.21%10,698
Oct 21, 202618.7118.7518.6418.750.000.00%8,117
Oct 20, 202618.7518.7518.4718.75+0.03+0.16%11,664
Oct 19, 202618.7518.7518.6518.72+0.03+0.16%12,045
Oct 16, 202618.7518.7518.6018.69-0.11-0.59%5,273
Oct 15, 202618.6618.9918.6518.80+0.11+0.59%6,830
Oct 14, 202618.5218.7318.5218.69+0.03+0.16%16,220
Oct 13, 202618.5118.7318.5118.66+0.04+0.21%8,240
Oct 12, 202618.6118.7118.5518.62-0.03-0.16%5,463
Oct 9, 202618.6118.6518.5018.65+0.01+0.05%5,572
Oct 8, 202618.4618.6418.3018.64+0.22+1.19%23,132
Oct 7, 202618.6018.6018.4118.42-0.13-0.70%8,069
Oct 6, 202618.4418.6018.4418.55+0.11+0.60%11,146
Oct 5, 202618.5618.5618.4418.44-0.02-0.11%35,024
Oct 2, 202618.3318.5318.3318.46+0.06+0.33%12,463
Oct 1, 202618.2118.4118.1118.40+0.15+0.82%24,198
Sep 30, 202618.4018.4018.2218.25-0.02-0.11%33,672
Sep 29, 202618.3918.3918.2218.27+0.02+0.11%40,516
Sep 28, 202618.4818.5718.2218.25-0.13-0.71%17,650
Sep 25, 202618.3918.3918.3818.38+0.07+0.38%1,064
Sep 24, 202618.4518.4518.3118.31-0.15-0.81%15,702
Sep 23, 202618.3618.6318.3618.46+0.01+0.05%2,477
Sep 22, 202618.5118.5318.2618.45-0.10-0.54%27,957
Sep 21, 202618.6118.7018.5518.55-0.21-1.12%14,015
Sep 18, 202618.7418.8718.7418.76-0.03-0.16%5,016
Sep 17, 202618.7418.9018.7418.79+0.02+0.11%5,251
Sep 16, 202618.6518.9618.6518.77+0.05+0.27%22,599
Sep 15, 202618.9718.9918.6718.72-0.13-0.69%10,503
Sep 14, 202618.8919.0518.8418.85-0.12-0.63%4,364
Sep 11, 202618.9818.9918.9018.97-0.04-0.21%11,563
Sep 10, 202618.9519.0818.9519.01-0.06-0.31%7,439
Sep 9, 202619.0619.1519.0619.07-0.03-0.16%9,509
Sep 8, 202619.1119.2019.0619.10-0.01-0.05%12,574
Sep 4, 202619.1219.1919.1019.11-0.04-0.21%6,778
Sep 3, 202619.1119.2419.0919.15+0.05+0.26%13,486
Sep 2, 202619.0819.2219.0819.10-0.06-0.31%10,078
Sep 1, 202619.0519.2719.0519.16+0.01+0.05%12,490
Aug 31, 202619.1319.2819.1319.15+0.01+0.05%14,118
Aug 28, 202619.0819.1819.0819.14-0.05-0.26%3,338
Aug 27, 202619.3519.3519.1919.190.000.00%17,275
Aug 26, 202619.0819.3119.0819.19+0.11+0.58%6,066
Aug 25, 202619.0419.1519.0319.08+0.02+0.10%14,042
Aug 24, 202619.0319.2219.0219.06+0.01+0.05%11,540
Aug 21, 202619.0119.2419.0119.05+0.02+0.11%4,363
Aug 20, 202619.1119.1618.9319.03-0.10-0.52%15,904
Aug 19, 202619.2019.5419.1219.13+0.01+0.05%6,928
Aug 18, 202619.1919.4519.1219.12-0.05-0.26%14,632
Aug 17, 202619.2019.3819.1519.17-0.03-0.16%13,273
Aug 14, 202619.2819.2819.1519.20-0.08-0.41%16,325

65 days, newest first. Daily bars as drawn on the GAB-PH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.