Gabelli Dividend Growth Fund Class AAA (GABBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
+0.02 (0.10%)
Aug 27, 2026, 8:10 AM EST
GABBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.54% |
| Aug 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% |
| Aug 25, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Aug 24, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Aug 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.65% |
| Aug 20, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.28% |
| Aug 19, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.16% |
| Aug 18, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.35% |
| Aug 17, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.84% |
| Aug 14, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.10% |
| Aug 13, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.75% |
| Aug 12, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.25% |
| Aug 11, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.25% |
| Aug 10, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.40% |
| Aug 7, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.06% |
| Aug 6, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.75% |
| Aug 5, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.65% |
| Aug 4, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.16% |
| Aug 3, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.02% |
| Jul 31, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.62% |
| Jul 30, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.52% |
| Jul 29, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.67% |
| Jul 28, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.93% |
| Jul 27, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.89% |
| Jul 24, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.84% |
| Jul 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.15% |
| Jul 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.21% |
| Jul 21, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.26% |
| Jul 20, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.52% |
| Jul 17, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.62% |
| Jul 16, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.57% |
| Jul 15, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.47% |
| Jul 14, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.52% |
| Jul 13, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| Jul 10, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.16% |
| Jul 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.68% |
| Jul 8, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.19% |
| Jul 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jul 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jul 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.26% |
| Jul 1, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.58% |
| Jun 30, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.63% |
| Jun 29, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jun 26, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.53% |
| Jun 25, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.42% |
| Jun 24, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.16% |
| Jun 23, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.11% |
| Jun 22, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% |
| Jun 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jun 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.51% |