The Gabelli Equity Trust Inc. (GAB-PH) NYSE
20.07
-0.0733(-0.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
GAB-PH Historical Return
If you invested $1000 in The Gabelli Equity Trust Inc. (GAB-PH) 10 years ago, it would be worth $1,287.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,030.65, while $1000 invested 1 year ago would be worth $1,024.33. This corresponds to total returns of 28.8%, 3.06%, 2.43%, respectively, with annualized returns of 2.56%, 0.61%, 2.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GAB-PH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 20 | 20.07 | 20.07 | 20.14 | 19.95 | 8,344 |
| June 01, 2026 | 19.98 | 20.14 | 20.14 | 20.2 | 19.98 | 10,067 |
| May 29, 2026 | 20.14 | 20.05 | 20.05 | 20.14 | 19.97 | 2,797 |
| May 28, 2026 | 20.06 | 20 | 20 | 20.06 | 19.78 | 7,191 |
| May 27, 2026 | 20.01 | 20.06 | 20.06 | 20.09 | 20.01 | 2,230 |
| May 26, 2026 | 20.01 | 20.06 | 20.06 | 20.17 | 20.01 | 4,172 |
| May 22, 2026 | 20.05 | 20.08 | 20.08 | 20.12 | 20 | 5,992 |
| May 21, 2026 | 20.07 | 20.03 | 20.03 | 20.09 | 20.02 | 4,274 |
| May 20, 2026 | 19.95 | 20.02 | 20.02 | 20.06 | 19.93 | 12,949 |
| May 19, 2026 | 20.01 | 19.97 | 19.97 | 20.01 | 19.95 | 6,269 |
| May 18, 2026 | 20.13 | 20.07 | 20.07 | 20.16 | 20.04 | 8,090 |
| May 15, 2026 | 20.24 | 20.17 | 20.17 | 20.24 | 20.1 | 15,003 |
| May 14, 2026 | 20.27 | 20.27 | 20.27 | 20.3 | 20.27 | 1,947 |
| May 13, 2026 | 20.28 | 20.28 | 20.28 | 20.32 | 20.23 | 2,758 |
| May 12, 2026 | 20.32 | 20.27 | 20.27 | 20.34 | 20.27 | 1,986 |
| May 11, 2026 | 20.28 | 20.29 | 20.29 | 20.32 | 20.28 | 829 |
| May 08, 2026 | 20.31 | 20.32 | 20.32 | 20.37 | 20.28 | 5,751 |
| May 07, 2026 | 20.28 | 20.29 | 20.29 | 20.3 | 20.28 | 761 |
| May 06, 2026 | 20.25 | 20.31 | 20.31 | 20.36 | 20.25 | 6,975 |
| May 05, 2026 | 20.27 | 20.25 | 20.25 | 20.36 | 20.24 | 4,004 |
| May 04, 2026 | 20.37 | 20.3 | 20.3 | 20.37 | 20.27 | 11,238 |
| May 01, 2026 | 20.35 | 20.31 | 20.31 | 20.47 | 20.29 | 5,459 |
| April 30, 2026 | 20.37 | 20.31 | 20.31 | 20.37 | 20.3 | 1,314 |
| April 29, 2026 | 20.35 | 20.27 | 20.27 | 20.35 | 20.27 | 16,773 |
| April 28, 2026 | 20.28 | 20.37 | 20.37 | 20.39 | 20.28 | 4,345 |
| April 27, 2026 | 20.28 | 20.28 | 20.28 | 20.36 | 20.28 | 7,545 |
| April 24, 2026 | 20.25 | 20.34 | 20.34 | 20.37 | 20.25 | 7,354 |
| April 23, 2026 | 20.29 | 20.28 | 20.28 | 20.37 | 20.28 | 2,886 |
| April 22, 2026 | 20.46 | 20.33 | 20.33 | 20.46 | 20.25 | 13,326 |
| April 21, 2026 | 20.42 | 20.35 | 20.35 | 20.42 | 20.35 | 3,612 |
| April 20, 2026 | 20.57 | 20.49 | 20.49 | 20.57 | 20.36 | 11,082 |
| April 17, 2026 | 20.48 | 20.5 | 20.5 | 20.51 | 20.48 | 3,056 |
| April 16, 2026 | 20.5 | 20.4 | 20.4 | 20.54 | 20.35 | 19,379 |
| April 15, 2026 | 20.42 | 20.45 | 20.45 | 20.51 | 20.42 | 3,772 |
| April 14, 2026 | 20.41 | 20.4 | 20.4 | 20.47 | 20.37 | 28,746 |
| April 13, 2026 | 20.38 | 20.38 | 20.38 | 20.55 | 20.38 | 4,466 |
| April 10, 2026 | 20.48 | 20.35 | 20.35 | 20.62 | 20.35 | 2,887 |
| April 09, 2026 | 20.36 | 20.61 | 20.61 | 20.65 | 20.36 | 2,349 |
| April 08, 2026 | 20.44 | 20.5 | 20.5 | 20.57 | 20.44 | 3,160 |
| April 07, 2026 | 20.32 | 20.34 | 20.34 | 20.4 | 20.31 | 9,498 |
| April 06, 2026 | 20.4 | 20.35 | 20.35 | 20.53 | 20.3 | 7,177 |
| April 02, 2026 | 20.3 | 20.4 | 20.4 | 20.48 | 20.3 | 2,700 |
| April 01, 2026 | 20.26 | 20.51 | 20.51 | 20.59 | 20.26 | 1,502 |
| March 31, 2026 | 20.25 | 20.38 | 20.38 | 20.44 | 20.25 | 6,950 |
| March 30, 2026 | 20.35 | 20.33 | 20.33 | 20.52 | 20.25 | 4,448 |
| March 27, 2026 | 20.63 | 20.35 | 20.35 | 20.63 | 20.35 | 2,985 |
| March 26, 2026 | 20.73 | 20.65 | 20.65 | 20.73 | 20.4 | 16,984 |
| March 25, 2026 | 20.65 | 20.75 | 20.75 | 20.95 | 20.4 | 11,889 |
| March 24, 2026 | 20.4 | 20.55 | 20.55 | 20.55 | 20.4 | 914 |
| March 23, 2026 | 20.4 | 20.55 | 20.55 | 20.73 | 20.4 | 7,644 |
| March 20, 2026 | 20.68 | 20.5 | 20.5 | 20.85 | 20.41 | 9,157 |
| March 19, 2026 | 20.55 | 20.84 | 20.84 | 20.84 | 20.4 | 7,295 |
| March 18, 2026 | 20.95 | 20.8 | 20.49 | 20.95 | 20.62 | 7,410 |
| March 17, 2026 | 20.85 | 20.95 | 20.64 | 21.07 | 20.85 | 3,900 |
| March 16, 2026 | 20.73 | 21.01 | 20.69 | 21.05 | 20.73 | 11,188 |
| March 13, 2026 | 20.68 | 20.8 | 20.49 | 20.8 | 20.68 | 2,712 |
| March 12, 2026 | 20.86 | 20.75 | 20.44 | 20.86 | 20.39 | 21,742 |
| March 11, 2026 | 21 | 20.85 | 20.54 | 21.02 | 20.85 | 6,580 |
| March 10, 2026 | 20.8 | 20.99 | 20.68 | 21 | 20.8 | 6,117 |
| March 09, 2026 | 20.65 | 20.85 | 20.54 | 21.04 | 20.61 | 3,318 |
