Gateway Fund Class A Shares (GATEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.03
+0.08 (0.17%)
Jun 12, 2025, 4:00 PM EDT
GATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.02% |
| Jun 12, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.17% |
| Jun 11, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.15% |
| Jun 10, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.28% |
| Jun 9, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.54% |
| Jun 5, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.32% |
| Jun 4, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.02% |
| Jun 3, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.30% |
| Jun 2, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.19% |
| May 29, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.24% |
| May 28, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.19% |
| May 27, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.61% |
| 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 | - |
| May 16, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.37% |
| 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% |