Gateway Fund Class A Shares (GATEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.58
+0.13 (0.28%)
May 16, 2025, 4:00 PM EDT
GATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.04% |
| May 21, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.60% |
| May 20, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.15% |
| May 19, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.09% |
| May 16, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.28% |
| May 15, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.17% |
| May 14, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.13% |
| May 13, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.39% |
| May 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.10% |
| May 9, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.40% |
| May 8, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.26% |
| May 7, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.15% |
| May 6, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.29% |
| May 5, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.04% |
| May 2, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.27% |
| May 1, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.20% |
| Apr 30, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.22% |
| Apr 29, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.27% |
| Apr 28, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.55% |
| Apr 25, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 1.10% |
| Apr 24, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.99% |
| Apr 23, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.94% |
| Apr 22, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1.22% |
| Apr 21, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -1.41% |
| Apr 17, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.16% |
| Apr 16, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -1.37% |
| Apr 15, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Apr 14, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 3.80% |
| Apr 11, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -2.12% |
| Apr 10, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -2.19% |
| Apr 9, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 6.17% |
| Apr 8, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.78% |
| Apr 7, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -0.75% |
| Apr 4, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -3.04% |
| Apr 3, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -2.65% |
| Apr 2, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.31% |
| Apr 1, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.20% |
| Mar 31, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.70% |
| Mar 28, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.15% |
| Mar 27, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.22% |
| Mar 26, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.70% |
| Mar 25, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.02% |
| Mar 24, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.89 | 1.23% |
| Mar 20, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.33 | -0.07% |
| Mar 19, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.36 | 0.78% |
| Mar 18, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.01 | -0.66% |
| Mar 17, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.31 | 2.67% |
| Mar 14, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.13 | -0.76% |
| Mar 13, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.47 | -1.02% |
| Mar 12, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.93 | 0.36% |