Gabelli ABC Fund Class Advisor (GADVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.54
-0.02 (-0.19%)
Apr 25, 2025, 4:00 PM EDT
GADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% |
| Apr 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% |
| Apr 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% |
| Apr 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Apr 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.48% |
| Apr 17, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Apr 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% |
| Apr 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% |
| Apr 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.29% |
| Apr 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% |
| Apr 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.05% |
| Apr 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.74% |
| Apr 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.29% |
| Apr 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% |
| Apr 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.33% |
| Apr 3, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.59% |
| Apr 2, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.37% |
| Apr 1, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Mar 31, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% |
| Mar 28, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% |
| Mar 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% |
| Mar 26, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.09% |
| Mar 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% |
| Mar 24, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.37% |
| Mar 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Mar 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Mar 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| Mar 18, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Mar 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% |
| Mar 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.57% |
| Mar 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.28% |
| Mar 12, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| Mar 11, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Mar 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% |
| Mar 7, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% |
| Mar 6, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% |
| Mar 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% |
| Mar 4, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.47% |
| Mar 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.47% |
| Feb 28, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% |
| Feb 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.37% |
| Feb 26, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Feb 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% |
| Feb 24, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% |
| Feb 21, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.46% |
| Feb 20, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Feb 19, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% |
| Feb 18, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Feb 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% |
| Feb 13, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% |