Gabelli Small Cap Growth AAA (GABSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.80
+1.46 (3.22%)
Aug 22, 2025, 4:00 PM EDT
GABSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.22% |
| Aug 21, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.26% |
| Aug 20, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.72% |
| Aug 19, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.37% |
| Aug 18, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.18% |
| Aug 15, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.76% |
| Aug 14, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -1.67% |
| Aug 13, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 1.70% |
| Aug 12, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 2.80% |
| Aug 11, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.13% |
| Aug 8, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.11% |
| Aug 7, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.16% |
| Aug 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.13% |
| Aug 5, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.68% |
| Aug 4, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 1.32% |
| Aug 1, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -1.11% |
| Jul 31, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.25% |
| Jul 30, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.85% |
| Jul 29, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.29% |
| Jul 28, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.38% |
| Jul 25, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.67% |
| Jul 24, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.60% |
| Jul 23, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.15% |
| Jul 22, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 1.25% |
| Jul 21, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.59% |
| Jul 18, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.63% |
| Jul 17, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.95% |
| Jul 16, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.48% |
| Jul 15, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -1.83% |
| Jul 14, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.09% |
| Jul 11, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.97% |
| Jul 10, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.58% |
| Jul 9, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.67% |
| Jul 8, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.45% |
| Jul 7, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.44% |
| Jul 3, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.51% |
| Jul 2, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.36% |
| Jul 1, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.63% |
| Jun 30, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.11% |
| Jun 27, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.39% |
| Jun 26, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 1.50% |
| Jun 25, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.79% |
| Jun 24, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 1.22% |
| Jun 23, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 1.33% |
| Jun 20, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.19% |
| Jun 18, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.38% |
| Jun 17, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -1.14% |
| Jun 16, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 1.00% |
| Jun 13, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -2.01% |
| Jun 12, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -0.35% |