ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Gabelli Equity Trust Inc. (NY:GAB)

5.860 -0.080 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 5.900 5.900 5.830 5.860 765,956 -0.08(-1.35%)
Mar 05, 2026 6.040 6.040 5.880 5.940 1,274,320 -0.10(-1.66%)
Mar 04, 2026 6.040 6.040 5.985 6.040 637,779 +0.05(+0.83%)
Mar 03, 2026 5.990 6.020 5.930 5.990 1,140,117 -0.05(-0.83%)
Mar 02, 2026 6.080 6.100 5.960 6.040 2,315,288 -0.14(-2.27%)
Feb 27, 2026 6.200 6.220 6.160 6.180 2,793,933 -0.05(-0.80%)
Feb 26, 2026 6.240 6.240 6.110 6.230 4,379,665 -0.01(-0.16%)
Feb 25, 2026 6.250 6.265 6.205 6.240 1,206,799 +0.01(+0.16%)
Feb 24, 2026 6.190 6.240 6.170 6.230 2,188,897 +0.06(+0.97%)
Feb 23, 2026 6.190 6.218 6.130 6.170 1,788,310 +0.00(+0.00%)
Feb 20, 2026 6.230 6.240 6.150 6.170 1,208,567 -0.03(-0.48%)
Feb 19, 2026 6.210 6.250 6.200 6.200 5,459,896 -0.04(-0.64%)
Feb 18, 2026 6.330 6.330 6.190 6.240 2,031,830 -0.12(-1.89%)
Feb 17, 2026 6.310 6.360 6.280 6.360 577,571 +0.06(+0.95%)
Feb 13, 2026 6.280 6.370 6.250 6.300 484,575 +0.02(+0.32%)
Feb 12, 2026 6.300 6.345 6.275 6.280 677,410 -0.05(-0.79%)
Feb 11, 2026 6.320 6.340 6.300 6.330 449,829 +0.04(+0.64%)
Feb 10, 2026 6.300 6.320 6.270 6.290 408,920 +0.02(+0.32%)
Feb 09, 2026 6.220 6.290 6.181 6.270 670,586 +0.04(+0.64%)
Feb 06, 2026 6.130 6.250 6.130 6.230 576,094 +0.13(+2.13%)
Feb 05, 2026 6.140 6.156 6.091 6.100 484,348 -0.05(-0.81%)
Feb 04, 2026 6.150 6.190 6.100 6.150 604,778 -0.01(-0.16%)
Feb 03, 2026 6.120 6.160 6.105 6.160 391,709 +0.02(+0.33%)
Feb 02, 2026 6.070 6.140 6.020 6.140 408,994 +0.06(+0.99%)
Jan 30, 2026 6.050 6.085 6.050 6.080 339,894 +0.03(+0.50%)
Jan 29, 2026 6.070 6.100 6.030 6.050 1,329,898 -0.03(-0.49%)
Jan 28, 2026 6.130 6.130 6.060 6.080 636,603 -0.05(-0.82%)
Jan 27, 2026 6.100 6.140 6.100 6.130 268,307 +0.03(+0.49%)
Jan 26, 2026 6.100 6.140 6.100 6.100 508,229 -0.02(-0.33%)
Jan 23, 2026 6.170 6.185 6.120 6.120 390,446 -0.07(-1.13%)
Jan 22, 2026 6.160 6.200 6.160 6.190 601,453 +0.05(+0.81%)
Jan 21, 2026 6.090 6.160 6.090 6.140 431,255 +0.07(+1.15%)
Jan 20, 2026 6.090 6.110 6.050 6.070 830,332 -0.05(-0.82%)
Jan 16, 2026 6.150 6.200 6.120 6.120 532,846 -0.02(-0.33%)
Jan 15, 2026 6.160 6.220 6.140 6.140 608,150 -0.01(-0.16%)
Jan 14, 2026 6.150 6.170 6.140 6.150 391,358 -0.01(-0.16%)
Jan 13, 2026 6.170 6.190 6.150 6.160 483,847 -0.01(-0.16%)
Jan 12, 2026 6.190 6.200 6.170 6.170 345,111 -0.02(-0.32%)
Jan 09, 2026 6.160 6.200 6.150 6.190 549,642 +0.05(+0.81%)
Jan 08, 2026 6.120 6.160 6.120 6.140 215,524 +0.01(+0.16%)
Jan 07, 2026 6.180 6.180 6.120 6.130 329,446 -0.05(-0.81%)
Jan 06, 2026 6.090 6.180 6.085 6.180 581,374 +0.09(+1.48%)
Jan 05, 2026 6.100 6.130 6.090 6.090 510,912 -0.01(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.