NYSE · GAB · stock
Gabelli Equity Trust INC (GAB) stock price history
Every NYSE trading session of Gabelli Equity Trust INC from Aug 14, 1986 to Sep 28, 2026: 10,107 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAB adjusted close, 1986 to 2026
- $5.97
- All time high, 2026
- $5.98
- 52 week high, $5.14 low
- 10,107
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
GAB key facts
- Gabelli Equity Trust INC (GAB) closed at $5.30 on Sep 28, 2026 on NYSE.
- GAB's all time high close is $5.97, set on Feb 17, 2026; its all time low close is $0.1048 on Oct 28, 1987.
- GAB's 52 week range is $5.14 to $5.98.
- GAB returned -5.6% over the year to Sep 28, 2026 and +31.0% over five years.
- Over ten years GAB returned +164%, +10.2% a year compounded.
- GAB's deepest drawdown was -74.6% from Jul 18, 2007 to Mar 9, 2009.
- DataCedar holds 10,107 daily sessions of GAB history from Aug 14, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GAB price chart, 1986 to 2026
GAB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -5.7% |
| 6 months | -1.2% |
| Year to date | -8.6% |
| 1 year | -5.6% |
| 3 years | +39.1% |
| 5 years | +31.0% |
| 10 years | +164.3% |
| Since Aug 14, 1986 | +3,471% |
| Compound annual growth, 40.1 years | +9.3% |
GAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.97 on Feb 17, 2026
- All time low close
- $0.1048 on Oct 28, 1987
- 52 week high
- $5.98 on Feb 13, 2026
- 52 week low
- $5.14 on Apr 1, 2026
- Deepest drawdown
- -74.6% from Jul 18, 2007 to Mar 9, 2009, recovered Feb 11, 2011
- Best single session
- +19.9% on Mar 24, 2020
- Worst single session
- -17.8% on Oct 19, 1987
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1986
- 35.7×
- Best calendar year
- 2009, +63%
- Worst calendar year
- 2008, -55%
GAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Aug 14, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.77 | $5.98 | $5.14 | $5.30 | -8.5% | 192.8M | 185 |
| 2025 | $4.57 | $5.86 | $3.92 | $5.79 | +27.0% | 128.7M | 250 |
| 2024 | $3.83 | $4.83 | $3.77 | $4.56 | +18.0% | 149.5M | 252 |
| 2023 | $3.74 | $4.23 | $3.37 | $3.86 | +3.4% | 124M | 250 |
| 2022 | $4.46 | $4.55 | $3.22 | $3.74 | -16.3% | 138.8M | 251 |
| 2021 | $3.50 | $4.52 | $3.35 | $4.46 | +28.3% | 160.9M | 252 |
| 2020 | $3.04 | $3.71 | $1.48 | $3.48 | +14.7% | 206.8M | 253 |
| 2019 | $2.28 | $3.09 | $2.27 | $3.03 | +31.6% | 144.1M | 252 |
| 2018 | $2.53 | $2.91 | $2.15 | $2.30 | -8.8% | 168.5M | 251 |
| 2017 | $2.03 | $2.60 | $2.02 | $2.53 | +24.7% | 129.5M | 251 |
| 2016 | $1.71 | $2.09 | $1.42 | $2.03 | +15.9% | 101.4M | 252 |
| 2015 | $1.94 | $2.01 | $1.53 | $1.75 | -8.5% | 109.3M | 252 |
| 2014 | $2.05 | $2.14 | $1.67 | $1.91 | -6.8% | 122.5M | 252 |
| 2013 | $1.39 | $2.12 | $1.38 | $2.05 | +51.9% | 96.6M | 252 |
| 2012 | $1.12 | $1.38 | $1.09 | $1.35 | +23.5% | 89.7M | 250 |
| 2011 | $1.13 | $1.30 | $0.9060 | $1.09 | -2.4% | 96.4M | 252 |
| 2010 | $0.9090 | $1.16 | $0.7899 | $1.12 | +24.3% | 98.1M | 252 |
| 2009 | $0.5663 | $0.9233 | $0.3206 | $0.9019 | +62.7% | 87.5M | 252 |
| 2008 | $1.22 | $1.24 | $0.3843 | $0.5543 | -54.9% | 70.7M | 253 |
| 2007 | $1.05 | $1.29 | $0.7552 | $1.23 | +17.4% | 57.1M | 251 |
| 2006 | $0.8067 | $1.10 | $0.8047 | $1.05 | +29.5% | 60M | 251 |
| 2005 | $0.8272 | $0.9140 | $0.7403 | $0.8077 | -2.0% | 56.9M | 252 |
| 2004 | $0.6854 | $0.8592 | $0.6283 | $0.8245 | +21.0% | 43M | 252 |
| 2003 | $0.5285 | $0.6820 | $0.5076 | $0.6811 | +28.3% | 50.6M | 252 |
| 2002 | $0.7592 | $0.8412 | $0.4190 | $0.5308 | -30.0% | 59.4M | 252 |
| 2001 | $0.7400 | $0.8197 | $0.5981 | $0.7585 | +1.4% | 53.8M | 248 |
| 2000 | $0.7305 | $0.8013 | $0.6475 | $0.7482 | +1.9% | 30.5M | 252 |
| 1999 | $0.5606 | $0.7415 | $0.5425 | $0.7342 | +32.4% | 34.5M | 252 |
| 1998 | $0.5085 | $0.5726 | $0.4323 | $0.5545 | +9.1% | 43.7M | 252 |
| 1997 | $0.3641 | $0.5112 | $0.3592 | $0.5085 | +37.8% | 65.2M | 253 |
| 1996 | $0.3317 | $0.3690 | $0.3228 | $0.3690 | +11.3% | 70.4M | 254 |
| 1995 | $0.3068 | $0.3494 | $0.2933 | $0.3317 | +8.1% | 57.1M | 252 |
| 1994 | $0.3433 | $0.3540 | $0.2908 | $0.3068 | -11.5% | 31.2M | 252 |
| 1993 | $0.2722 | $0.3504 | $0.2689 | $0.3468 | +27.4% | 39.7M | 253 |
| 1992 | $0.2459 | $0.2858 | $0.2318 | $0.2722 | +10.7% | 33.4M | 254 |
| 1991 | $0.2304 | $0.2633 | $0.2058 | $0.2459 | +9.3% | 31.1M | 253 |
| 1990 | $0.2712 | $0.2737 | $0.1825 | $0.2250 | -17.8% | 24.6M | 253 |
| 1989 | $0.1749 | $0.2834 | $0.1704 | $0.2737 | +56.5% | 35.3M | 252 |
| 1988 | $0.1226 | $0.1749 | $0.1226 | $0.1749 | +45.0% | 26.6M | 253 |
| 1987 | $0.1299 | $0.1637 | $0.1028 | $0.1206 | -5.8% | 38.1M | 253 |
| 1986 | $0.1465 | $0.1503 | $0.1261 | $0.1280 | n/a | 8.1M | 97 |
GAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.30 | -6.5% |
| August 2026 | $5.67 | +1.1% |
| July 2026 | $5.61 | -0.9% |
| June 2026 | $5.66 | +3.6% |
| May 2026 | $5.46 | -1.1% |
| April 2026 | $5.52 | +1.3% |
| March 2026 | $5.45 | -6.0% |
| February 2026 | $5.80 | +1.6% |
| January 2026 | $5.71 | -1.5% |
| December 2025 | $5.79 | +2.5% |
| November 2025 | $5.65 | +1.3% |
| October 2025 | $5.58 | 0.0% |
About the GAB data
Daily bars. 10,107 sessions from Aug 14, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 14, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FVR FrontView REIT, Inc.
- FVRR Fiverr International Ltd.
- FXED Sound Enhanced Fixed Income ETF
- G Genpact LTD
- GAB$G Gabelli Equity Trust, Inc. (The) Series G Cumulative Preferred Stock
- GAB$H Gabelli Equity Trust, Inc. (The) Pfd Ser H
- GAB$K Gabelli Equity Trust, Inc. (The) 5.00% Series K Cumulative Preferred Stock
- GAM General American Investors Co. INC
Common questions
GAB share price history
