Gabelli Equity Stock Price History
NYSE: GABFinanceInvestment ManagersUSD
5.21+0.01 (+0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GAB price history at a glance
The price history for Gabelli Equity (GAB) on this page begins on August 11, 1986, when the stock closed at $8.20; it most recently closed at $5.21 on October 5, 2026. The highest price in this record is $12.10, reached on August 7, 1989; the latest close is 56.9% below that peak. Across the 39 complete calendar years in the table, GAB finished higher in 19 and lower in 20. Its best year was 1989 (+41.8%) and its worst was 2008 (-55.7%).
Over roughly 40 years the share price changed -36.5%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, GAB has lost 12.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $12.10
- Date of high
- Aug 7, 1989
- Low since 1986
- $2.01
- Date of low
- Mar 2, 2009
- 52-week high
- $6.31
- 52-week low
- $5.13
- IPO year
- 1986
- Last close
- $5.21
GAB returns
1 week
-0.57%
1 month
-7.95%
3 months
-7.62%
6 months
-6.80%
Year to date
-14.71%
1 year
-12.30%
3 years
+5.24%
5 years
-22.96%
GAB price return, excluding dividends.
GAB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.21 | -13.74% |
| 2025 | 6.04 | +12.55% |
| 2024 | 5.37 | +6.69% |
| 2023 | 5.03 | -7.30% |
| 2022 | 5.43 | -23.78% |
| 2021 | 7.12 | +17.31% |
| 2020 | 6.07 | +3.12% |
| 2019 | 5.88 | +16.92% |
| 2018 | 5.03 | -15.99% |
| 2017 | 5.99 | +13.03% |
| 2016 | 5.30 | +3.96% |
| 2015 | 5.10 | -18.18% |
| 2014 | 6.23 | -13.21% |
| 2013 | 7.18 | +32.81% |
| 2012 | 5.41 | +15.43% |
| 2011 | 4.68 | -11.99% |
| 2010 | 5.32 | +12.50% |
| 2009 | 4.73 | +26.32% |
| 2008 | 3.74 | -55.67% |
| 2007 | 8.45 | -0.53% |
| 2006 | 8.49 | +17.19% |
| 2005 | 7.25 | -10.98% |
| 2004 | 8.14 | +11.91% |
| 2003 | 7.27 | +13.04% |
| 2002 | 6.43 | -34.71% |
| 2001 | 9.86 | -4.52% |
| 2000 | 10.32 | -8.96% |
| 1999 | 11.34 | +20.16% |
| 1998 | 9.43 | -2.13% |
| 1997 | 9.64 | +28.77% |
| 1996 | 7.49 | -2.67% |
| 1995 | 7.69 | -2.60% |
| 1994 | 7.90 | -20.62% |
| 1993 | 9.95 | +18.29% |
| 1992 | 8.41 | -1.20% |
| 1991 | 8.51 | -1.19% |
| 1990 | 8.61 | -25.00% |
| 1989 | 11.49 | +41.77% |
| 1988 | 8.10 | +29.51% |
| 1987 | 6.26 | -15.28% |
| 1986* | 7.38 | -10.00% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
GAB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.21 | 5.24 | 5.19 | 5.21 | +0.19% | |
| 5.17 | 5.20 | 5.13 | 5.20 | 0.00% | |
| 5.21 | 5.25 | 5.16 | 5.20 | -1.33% | |
| 5.20 | 5.28 | 5.20 | 5.27 | +1.74% | |
| 5.24 | 5.24 | 5.14 | 5.18 | -1.15% | |
| 5.25 | 5.28 | 5.20 | 5.24 | +0.77% | |
| 5.26 | 5.26 | 5.17 | 5.20 | -0.76% | |
| 5.24 | 5.28 | 5.22 | 5.24 | -0.19% | |
| 5.31 | 5.35 | 5.21 | 5.25 | -0.94% | |
| 5.30 | 5.37 | 5.27 | 5.30 | -0.38% | |
| 5.28 | 5.37 | 5.28 | 5.32 | +0.95% | |
| 5.34 | 5.36 | 5.26 | 5.27 | -0.94% | |
| 5.44 | 5.49 | 5.32 | 5.32 | -2.03% | |
| 5.47 | 5.47 | 5.43 | 5.43 | -0.18% | |
| 5.41 | 5.44 | 5.38 | 5.44 | +0.55% | |
| 5.39 | 5.41 | 5.33 | 5.41 | +0.74% | |
| 5.35 | 5.39 | 5.31 | 5.37 | +1.51% | |
| 5.40 | 5.40 | 5.27 | 5.29 | -3.82% | |
| 5.56 | 5.58 | 5.50 | 5.50 | -0.54% | |
| 5.58 | 5.61 | 5.53 | 5.53 | -0.90% | |
| 5.64 | 5.65 | 5.57 | 5.58 | -0.18% | |
| 5.63 | 5.66 | 5.58 | 5.59 | -1.24% | |
| 5.68 | 5.71 | 5.62 | 5.66 | -0.35% | |
| 5.67 | 5.71 | 5.64 | 5.68 | +0.18% | |
| 5.70 | 5.71 | 5.66 | 5.67 | -0.35% | |
| 5.68 | 5.71 | 5.68 | 5.69 | +0.53% | |
| 5.63 | 5.67 | 5.63 | 5.66 | +0.71% | |
| 5.64 | 5.65 | 5.62 | 5.62 | -0.88% | |
| 5.68 | 5.69 | 5.64 | 5.67 | +0.18% | |
| 5.73 | 5.73 | 5.65 | 5.66 | -0.88% | |
| 5.72 | 5.72 | 5.68 | 5.71 | +0.35% | |
| 5.70 | 5.74 | 5.68 | 5.69 | -0.35% | |
| 5.71 | 5.73 | 5.68 | 5.71 | +0.53% | |
| 5.65 | 5.68 | 5.64 | 5.68 | +0.53% | |
| 5.66 | 5.68 | 5.63 | 5.65 | +0.71% | |
| 5.70 | 5.71 | 5.61 | 5.61 | -1.92% | |
| 5.74 | 5.77 | 5.71 | 5.72 | +0.18% | |
| 5.77 | 5.77 | 5.71 | 5.71 | -0.70% | |
| 5.81 | 5.82 | 5.74 | 5.75 | -0.86% | |
| 5.80 | 5.82 | 5.79 | 5.80 | -0.34% | |
| 5.84 | 5.86 | 5.79 | 5.82 | 0.00% | |
| 5.79 | 5.84 | 5.76 | 5.82 | +0.87% | |
| 5.76 | 5.78 | 5.74 | 5.77 | +0.52% | |
| 5.74 | 5.77 | 5.71 | 5.74 | 0.00% | |
| 5.71 | 5.77 | 5.69 | 5.74 | +1.41% | |
| 5.73 | 5.74 | 5.66 | 5.66 | -0.88% | |
| 5.73 | 5.77 | 5.70 | 5.71 | -0.35% | |
| 5.68 | 5.73 | 5.68 | 5.73 | +0.88% | |
| 5.62 | 5.73 | 5.62 | 5.68 | +1.25% | |
| 5.67 | 5.69 | 5.59 | 5.61 | -0.71% | |
| 5.62 | 5.67 | 5.58 | 5.65 | +1.44% | |
| 5.67 | 5.68 | 5.56 | 5.57 | -1.42% | |
| 5.65 | 5.69 | 5.64 | 5.65 | +0.53% | |
| 5.61 | 5.65 | 5.59 | 5.62 | +0.72% | |
| 5.55 | 5.59 | 5.52 | 5.58 | +1.09% | |
| 5.58 | 5.60 | 5.50 | 5.52 | -1.43% | |
| 5.63 | 5.65 | 5.56 | 5.60 | -0.53% | |
| 5.62 | 5.68 | 5.59 | 5.63 | +0.54% | |
| 5.65 | 5.66 | 5.57 | 5.60 | -0.53% | |
| 5.71 | 5.71 | 5.62 | 5.63 | -1.57% | |
| 5.71 | 5.74 | 5.70 | 5.72 | +0.35% | |
| 5.69 | 5.72 | 5.67 | 5.70 | +0.71% | |
| 5.66 | 5.72 | 5.65 | 5.66 | -0.18% | |
| 5.65 | 5.72 | 5.65 | 5.67 | +0.53% | |
| 5.69 | 5.73 | 5.64 | 5.64 | -0.53% | |
| 5.64 | 5.67 | 5.62 | 5.67 | 0.00% | |
| 5.66 | 5.67 | 5.58 | 5.67 | +0.53% | |
| 5.72 | 5.73 | 5.64 | 5.64 | -1.40% | |
| 5.70 | 5.76 | 5.69 | 5.72 | +0.88% | |
| 5.67 | 5.70 | 5.64 | 5.67 | +0.71% | |
| 5.63 | 5.71 | 5.62 | 5.63 | -0.53% | |
| 5.64 | 5.68 | 5.62 | 5.66 | -0.53% | |
| 5.64 | 5.69 | 5.60 | 5.69 | +1.25% | |
| 5.62 | 5.69 | 5.57 | 5.62 | -0.53% | |
| 5.55 | 5.65 | 5.55 | 5.65 | +1.99% | |
| 5.53 | 5.59 | 5.48 | 5.54 | +0.18% | |
| 5.55 | 5.61 | 5.51 | 5.53 | -0.72% | |
| 5.49 | 5.62 | 5.49 | 5.57 | +1.46% | |
| 5.47 | 5.49 | 5.42 | 5.49 | +1.48% | |
| 5.49 | 5.52 | 5.41 | 5.41 | -1.46% | |
| 5.58 | 5.58 | 5.47 | 5.49 | -1.26% | |
| 5.53 | 5.58 | 5.53 | 5.56 | -1.59% | |
| 5.64 | 5.67 | 5.62 | 5.65 | +0.36% | |
| 5.55 | 5.63 | 5.52 | 5.63 | +1.26% | |
| 5.54 | 5.62 | 5.50 | 5.56 | +0.18% | |
| 5.50 | 5.55 | 5.44 | 5.55 | +1.09% | |
| 5.57 | 5.58 | 5.45 | 5.49 | -0.72% | |
| 5.59 | 5.60 | 5.50 | 5.53 | -1.25% | |
| 5.62 | 5.63 | 5.57 | 5.60 | -0.18% | |
| 5.64 | 5.65 | 5.59 | 5.61 | -0.18% | |
| 5.60 | 5.63 | 5.58 | 5.62 | +0.54% | |
| 5.59 | 5.62 | 5.57 | 5.59 | -0.36% | |
| 5.64 | 5.67 | 5.60 | 5.61 | -0.36% | |
| 5.65 | 5.65 | 5.59 | 5.63 | -0.18% | |
| 5.65 | 5.66 | 5.61 | 5.64 | +0.36% | |
| 5.63 | 5.65 | 5.59 | 5.62 | +1.08% | |
| 5.60 | 5.61 | 5.55 | 5.56 | -0.18% | |
| 5.59 | 5.59 | 5.53 | 5.57 | +0.36% | |
| 5.54 | 5.59 | 5.54 | 5.55 | +0.18% | |
| 5.54 | 5.57 | 5.51 | 5.54 | -0.54% | |
| 5.55 | 5.58 | 5.51 | 5.57 | +0.72% | |
| 5.60 | 5.60 | 5.52 | 5.53 | -1.25% | |
| 5.60 | 5.63 | 5.58 | 5.60 | +0.18% | |
| 5.61 | 5.61 | 5.55 | 5.59 | +0.18% | |
| 5.63 | 5.63 | 5.54 | 5.58 | -0.18% | |
| 5.55 | 5.67 | 5.54 | 5.59 | -1.41% | |
| 5.65 | 5.70 | 5.65 | 5.67 | 0.00% | |
| 5.76 | 5.77 | 5.65 | 5.67 | -1.39% | |
| 5.71 | 5.76 | 5.69 | 5.75 | +1.41% | |
| 5.64 | 5.69 | 5.64 | 5.67 | +0.89% | |
| 5.71 | 5.71 | 5.62 | 5.62 | -1.06% | |
| 5.71 | 5.76 | 5.68 | 5.68 | +0.18% | |
| 5.57 | 5.69 | 5.57 | 5.67 | +2.16% | |
| 5.61 | 5.64 | 5.49 | 5.55 | -1.42% | |
| 5.71 | 5.75 | 5.62 | 5.63 | -1.40% | |
| 5.61 | 5.71 | 5.61 | 5.71 | +1.78% | |
| 5.60 | 5.65 | 5.56 | 5.61 | +0.90% | |
| 5.60 | 5.61 | 5.55 | 5.56 | -0.36% | |
| 5.65 | 5.67 | 5.56 | 5.58 | -0.89% | |
| 5.70 | 5.70 | 5.60 | 5.63 | -1.23% | |
| 5.80 | 5.80 | 5.67 | 5.70 | -1.55% | |
| 5.79 | 5.88 | 5.78 | 5.79 | 0.00% | |
| 5.66 | 5.82 | 5.64 | 5.79 | +2.30% | |
| 5.66 | 5.68 | 5.64 | 5.66 | 0.00% | |
| 5.63 | 5.69 | 5.63 | 5.66 | +0.35% | |
| 5.59 | 5.65 | 5.55 | 5.64 | +0.89% | |
| 5.61 | 5.62 | 5.57 | 5.59 | +0.18% | |
| 5.57 | 5.59 | 5.54 | 5.58 | -0.18% | |
| 5.49 | 5.63 | 5.47 | 5.59 | +4.10% | |
| 5.35 | 5.40 | 5.32 | 5.37 | -0.37% | |
| 5.35 | 5.40 | 5.31 | 5.39 | +0.94% | |
| 5.36 | 5.44 | 5.32 | 5.34 | -1.48% | |
| 5.39 | 5.44 | 5.28 | 5.42 | -3.21% | |
| 5.56 | 5.60 | 5.53 | 5.60 | +2.19% | |
| 5.56 | 5.61 | 5.48 | 5.48 | -0.54% | |
| 5.53 | 5.54 | 5.48 | 5.51 | 0.00% | |
| 5.53 | 5.60 | 5.49 | 5.51 | -1.08% | |
| 5.70 | 5.73 | 5.57 | 5.57 | -1.59% | |
| 5.60 | 5.70 | 5.57 | 5.66 | +1.07% | |
| 5.53 | 5.70 | 5.53 | 5.60 | +1.45% | |
| 5.50 | 5.53 | 5.50 | 5.52 | -0.36% | |
| 5.50 | 5.54 | 5.48 | 5.54 | +0.54% | |
| 5.52 | 5.58 | 5.51 | 5.51 | -0.36% | |
| 5.53 | 5.58 | 5.53 | 5.53 | -2.64% | |
| 5.67 | 5.73 | 5.64 | 5.68 | +1.07% | |
| 5.70 | 5.71 | 5.59 | 5.62 | -1.23% | |
| 5.68 | 5.74 | 5.64 | 5.69 | -0.87% | |
| 5.84 | 5.84 | 5.71 | 5.74 | -1.03% | |
| 5.77 | 5.90 | 5.77 | 5.80 | +0.52% | |
| 5.84 | 5.84 | 5.71 | 5.77 | -1.54% | |
| 5.90 | 5.90 | 5.83 | 5.86 | -1.35% | |
| 6.04 | 6.04 | 5.88 | 5.94 | -1.66% | |
| 6.04 | 6.04 | 5.99 | 6.04 | +0.83% | |
| 5.99 | 6.02 | 5.93 | 5.99 | -0.83% | |
| 6.08 | 6.10 | 5.96 | 6.04 | -1.29% | |
| 6.14 | 6.16 | 6.10 | 6.12 | -0.80% | |
| 6.18 | 6.18 | 6.05 | 6.17 | -0.16% | |
| 6.19 | 6.21 | 6.14 | 6.18 | +0.16% | |
| 6.13 | 6.18 | 6.11 | 6.17 | +0.97% | |
| 6.13 | 6.16 | 6.07 | 6.11 | 0.00% | |
| 6.17 | 6.18 | 6.09 | 6.11 | -0.48% | |
| 6.15 | 6.19 | 6.14 | 6.14 | -0.64% | |
| 6.27 | 6.27 | 6.13 | 6.18 | -1.89% | |
| 6.25 | 6.30 | 6.22 | 6.30 | +0.95% | |
| 6.22 | 6.31 | 6.19 | 6.24 | +0.32% | |
| 6.24 | 6.29 | 6.22 | 6.22 | -0.79% | |
| 6.26 | 6.28 | 6.24 | 6.27 | +0.64% | |
| 6.24 | 6.26 | 6.21 | 6.23 | +0.32% | |
| 6.16 | 6.23 | 6.12 | 6.21 | +0.64% | |
| 6.07 | 6.19 | 6.07 | 6.17 | +2.13% | |
| 6.08 | 6.10 | 6.03 | 6.04 | -0.81% | |
| 6.09 | 6.13 | 6.04 | 6.09 | -0.16% | |
| 6.06 | 6.10 | 6.05 | 6.10 | +0.33% | |
| 6.01 | 6.08 | 5.96 | 6.08 | +0.99% | |
| 5.99 | 6.03 | 5.99 | 6.02 | +0.50% | |
| 6.01 | 6.04 | 5.97 | 5.99 | -0.49% | |
| 6.07 | 6.07 | 6.00 | 6.02 | -0.82% | |
| 6.04 | 6.08 | 6.04 | 6.07 | +0.49% | |
| 6.04 | 6.08 | 6.04 | 6.04 | -0.33% | |
| 6.11 | 6.12 | 6.06 | 6.06 | -1.13% | |
| 6.10 | 6.14 | 6.10 | 6.13 | +0.81% | |
| 6.03 | 6.10 | 6.03 | 6.08 | +1.15% | |
| 6.03 | 6.05 | 5.99 | 6.01 | -0.82% | |
| 6.09 | 6.14 | 6.06 | 6.06 | -0.33% | |
| 6.10 | 6.16 | 6.08 | 6.08 | -0.16% | |
| 6.09 | 6.11 | 6.08 | 6.09 | -0.16% | |
| 6.11 | 6.13 | 6.09 | 6.10 | -0.16% | |
| 6.13 | 6.14 | 6.11 | 6.11 | -0.32% | |
| 6.10 | 6.14 | 6.09 | 6.13 | +0.81% | |
| 6.06 | 6.10 | 6.06 | 6.08 | +0.16% | |
| 6.12 | 6.12 | 6.06 | 6.07 | -0.81% | |
| 6.03 | 6.12 | 6.02 | 6.12 | +1.48% | |
| 6.04 | 6.07 | 6.03 | 6.03 | -0.16% | |
| 6.09 | 6.10 | 6.00 | 6.04 | -1.13% | |
| 6.13 | 6.13 | 6.07 | 6.11 | -0.16% | |
| 6.09 | 6.12 | 6.08 | 6.12 | +0.82% | |
| 6.06 | 6.08 | 6.03 | 6.07 | 0.00% | |
| 6.10 | 6.11 | 6.05 | 6.07 | -0.33% | |
| 6.07 | 6.10 | 6.07 | 6.09 | +0.65% | |
| 6.10 | 6.12 | 6.05 | 6.05 | -0.97% | |
| 6.17 | 6.17 | 6.11 | 6.11 | -0.96% | |
| 6.14 | 6.18 | 6.10 | 6.17 | +0.81% | |
| 6.01 | 6.12 | 6.01 | 6.12 | +2.49% | |
| 5.95 | 6.00 | 5.94 | 5.97 | +0.17% | |
| 5.96 | 5.96 | 5.91 | 5.96 | -0.17% | |
| 6.01 | 6.01 | 5.93 | 5.97 | -0.17% | |
| 6.05 | 6.05 | 5.96 | 5.98 | -2.27% | |
| 6.18 | 6.21 | 6.12 | 6.12 | -1.28% | |
| 6.13 | 6.23 | 6.13 | 6.20 | +0.81% | |
| 6.12 | 6.16 | 6.11 | 6.15 | +0.98% | |
| 6.12 | 6.14 | 6.09 | 6.09 | -0.49% | |
| 6.14 | 6.18 | 6.12 | 6.12 | -0.16% | |
| 6.12 | 6.16 | 6.12 | 6.13 | -0.48% | |
| 6.14 | 6.18 | 6.13 | 6.16 | +0.32% | |
| 6.13 | 6.14 | 6.10 | 6.14 | +0.32% | |
| 6.10 | 6.14 | 6.08 | 6.12 | +0.16% | |
| 6.07 | 6.15 | 6.07 | 6.11 | +0.65% | |
| 6.07 | 6.13 | 6.07 | 6.07 | +0.33% | |
| 6.02 | 6.06 | 6.00 | 6.05 | +0.66% | |
| 5.98 | 6.02 | 5.94 | 6.01 | +1.00% | |
| 5.85 | 5.97 | 5.85 | 5.95 | +1.69% | |
| 5.98 | 5.99 | 5.84 | 5.85 | -1.00% | |
| 5.94 | 5.94 | 5.89 | 5.91 | -0.33% | |
| 5.93 | 5.94 | 5.89 | 5.93 | 0.00% | |
| 5.96 | 5.99 | 5.90 | 5.93 | -0.99% | |
| 5.91 | 6.01 | 5.90 | 5.99 | +0.67% | |
| 5.99 | 5.99 | 5.94 | 5.95 | -0.66% | |
| 5.98 | 6.02 | 5.98 | 5.99 | +0.17% | |
| 5.98 | 6.02 | 5.94 | 5.98 | -0.33% | |
| 5.95 | 6.01 | 5.94 | 6.00 | +1.68% | |
| 5.92 | 5.94 | 5.88 | 5.90 | -0.67% | |
| 5.91 | 5.97 | 5.90 | 5.94 | +0.67% | |
| 5.93 | 5.97 | 5.90 | 5.90 | -0.33% | |
| 5.96 | 6.00 | 5.92 | 5.92 | -1.32% | |
| 6.03 | 6.03 | 5.96 | 6.00 | -0.49% | |
| 6.00 | 6.06 | 5.98 | 6.03 | +0.83% | |
| 5.95 | 5.99 | 5.91 | 5.98 | +0.67% | |
| 5.96 | 6.00 | 5.92 | 5.94 | -0.33% | |
| 6.00 | 6.01 | 5.96 | 5.96 | -1.31% | |
| 6.02 | 6.05 | 6.00 | 6.04 | +0.49% | |
| 5.99 | 6.01 | 5.97 | 6.01 | +1.00% | |
| 5.93 | 5.96 | 5.90 | 5.95 | +0.50% | |
| 5.94 | 5.96 | 5.89 | 5.92 | -0.33% | |
| 5.96 | 5.97 | 5.92 | 5.94 | -0.33% | |
| 5.91 | 5.96 | 5.89 | 5.96 | +1.69% | |
| 5.88 | 5.90 | 5.81 | 5.86 | 0.00% | |
| 5.95 | 5.96 | 5.84 | 5.86 | -1.33% | |
| 5.98 | 5.99 | 5.90 | 5.94 | +0.17% | |
| 5.84 | 5.97 | 5.83 | 5.93 | +0.84% | |
| 5.84 | 5.89 | 5.83 | 5.88 | +1.37% | |
| 5.96 | 5.96 | 5.80 | 5.80 | -2.33% | |
| 6.05 | 6.05 | 5.94 | 5.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GAB chart for longer ranges.