Gabelli Small Cap Growth I (GACIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.04
+1.53 (3.22%)
Aug 22, 2025, 4:00 PM EDT
GACIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 3.22% |
| Aug 21, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.25% |
| Aug 20, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.73% |
| Aug 19, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.38% |
| Aug 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.19% |
| Aug 15, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.77% |
| Aug 14, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -1.68% |
| Aug 13, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.71% |
| Aug 12, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 2.80% |
| Aug 11, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.13% |
| Aug 8, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.13% |
| Aug 7, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.17% |
| Aug 6, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.13% |
| Aug 5, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.69% |
| Aug 4, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.31% |
| Aug 1, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -1.10% |
| Jul 31, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.24% |
| Jul 30, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.85% |
| Jul 29, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.30% |
| Jul 28, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.36% |
| Jul 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.66% |
| Jul 24, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.59% |
| Jul 23, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 1.16% |
| Jul 22, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.24% |
| Jul 21, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.58% |
| Jul 18, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.64% |
| Jul 17, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.95% |
| Jul 16, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.50% |
| Jul 15, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -1.84% |
| Jul 14, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.11% |
| Jul 11, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.97% |
| Jul 10, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.57% |
| Jul 9, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.68% |
| Jul 8, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.45% |
| Jul 7, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -1.44% |
| Jul 3, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.51% |
| Jul 2, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 1.36% |
| Jul 1, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1.65% |
| Jun 30, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.13% |
| Jun 27, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.42% |
| Jun 26, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.47% |
| Jun 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.78% |
| Jun 24, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.21% |
| Jun 23, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.34% |
| Jun 20, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.20% |
| Jun 18, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.37% |
| Jun 17, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -1.13% |
| Jun 16, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.98% |
| Jun 13, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -1.99% |
| Jun 12, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.36% |