Gabelli Asset A (GATAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.15
-0.13 (-0.26%)
Aug 21, 2025, 4:00 PM EDT
GATAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 1.97% |
| Aug 21, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.26% |
| Aug 20, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.10% |
| Aug 19, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.35% |
| Aug 18, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.08% |
| Aug 15, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.16% |
| Aug 14, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.79% |
| Aug 13, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.92% |
| Aug 12, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.20% |
| Aug 11, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.02% |
| Aug 8, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.27% |
| Aug 7, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.04% |
| Aug 6, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.29% |
| Aug 5, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.02% |
| Aug 4, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 1.11% |
| Aug 1, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.10% |
| Jul 31, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.27% |
| Jul 30, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.74% |
| Jul 29, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.12% |
| Jul 28, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.81% |
| Jul 25, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.33% |
| Jul 24, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.20% |
| Jul 23, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 1.09% |
| Jul 22, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.06% |
| Jul 21, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.19% |
| Jul 18, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.31% |
| Jul 17, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.67% |
| Jul 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.48% |
| Jul 15, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.32% |
| Jul 14, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.08% |
| Jul 11, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.66% |
| Jul 10, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.54% |
| Jul 9, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.39% |
| Jul 8, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.02% |
| Jul 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.05% |
| Jul 3, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.41% |
| Jul 2, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.68% |
| Jul 1, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.82% |
| Jun 30, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.31% |
| Jun 27, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.38% |
| Jun 26, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.98% |
| Jun 25, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.74% |
| Jun 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.96% |
| Jun 23, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.82% |
| Jun 20, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.06% |
| Jun 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.15% |
| Jun 17, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.89% |
| Jun 16, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.79% |
| Jun 13, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -1.36% |
| Jun 12, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.19% |