Gateway Fund Class A Shares (GATEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.62
-0.22 (-0.45%)
At close: Mar 30, 2026
GATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.45% |
| Mar 27, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.93% |
| Mar 26, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.02% |
| Mar 25, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.32% |
| Mar 24, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.62 | -0.24% |
| Mar 23, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.74 | -0.12% |
| Mar 19, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.80 | -0.36% |
| Mar 18, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.98 | -0.83% |
| Mar 17, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.40 | 0.06% |
| Mar 16, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.37 | 0.56% |
| Mar 13, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.09 | -0.46% |
| Mar 12, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.32 | -1.06% |
| Mar 11, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.86 | -0.08% |
| Mar 10, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.90 | -0.06% |
| Mar 9, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.93 | -0.33% |
| Mar 5, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.10 | -0.37% |
| Mar 4, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.29 | 0.55% |
| Mar 3, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.01 | -0.62% |
| Mar 2, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.33 | -0.04% |
| Feb 26, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.35 | -0.43% |
| Feb 25, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.57 | 0.57% |
| Feb 24, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.28 | 0.51% |
| Feb 23, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.02 | -0.18% |
| Feb 19, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.11 | -0.16% |
| Feb 18, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.19 | 0.39% |
| Feb 17, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.99 | -0.04% |
| Feb 12, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.01 | -1.07% |
| Feb 11, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.56 | 0.04% |
| Feb 10, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.54 | -0.27% |
| Feb 9, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.68 | 1.57% |
| Feb 5, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.88 | -0.95% |
| Feb 4, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.37 | -0.39% |
| Feb 3, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.57 | -0.31% |
| Feb 2, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.73 | 0.25% |
| Jan 29, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.60 | -0.04% |
| Jan 28, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.62 | 0.14% |
| Jan 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.55 | 0.14% |
| Jan 26, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.48 | 0.51% |
| Jan 22, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.22 | 0.37% |
| Jan 21, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.03 | 0.61% |
| Jan 20, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.72 | -1.23% |
| Jan 15, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.35 | 0.10% |
| Jan 14, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.30 | -0.39% |
| Jan 13, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.50 | -0.06% |
| Jan 12, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.53 | 0.29% |
| Jan 8, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.38 | -0.08% |
| Jan 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.42 | 0.31% |
| Jan 5, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.26 | 0.45% |
| Dec 31, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.03 | -0.47% |
| Dec 30, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.27 | -0.06% |