Gateway Fund Class A Shares (GATEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.72
-0.09 (-0.18%)
At close: Jul 15, 2025
GATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.04% |
| Jul 10, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.19% |
| Jul 9, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.31% |
| Jul 8, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.02% |
| Jul 7, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.36% |
| Jul 3, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.29% |
| Jul 2, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.25% |
| Jul 1, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.06% |
| Jun 30, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.44% |
| Jun 26, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.32% |
| Jun 25, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.21 | -0.06% |
| Jun 24, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.24 | 0.42% |
| Jun 23, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.04 | 0.43% |
| Jun 18, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.84 | 0.02% |
| Jun 17, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.83 | -0.34% |
| Jun 16, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.99 | 0.02% |
| Jun 12, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.98 | 0.17% |
| Jun 11, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.90 | -0.15% |
| Jun 10, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.97 | 0.28% |
| Jun 9, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.84 | 0.54% |
| Jun 5, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.59 | -0.32% |
| Jun 4, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.74 | 0.02% |
| Jun 3, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.73 | 0.30% |
| Jun 2, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.59 | 0.19% |
| May 29, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.50 | 0.24% |
| May 28, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.39 | -0.19% |
| May 27, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.48 | 0.61% |
| May 22, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.20 | -0.04% |
| May 21, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.22 | -0.60% |
| May 20, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.50 | -0.15% |
| May 19, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.57 | - |
| May 16, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.57 | 0.37% |
| May 15, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.40 | 0.17% |
| May 14, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.32 | 0.13% |
| May 13, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.26 | 0.39% |
| May 12, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.08 | 1.10% |
| May 9, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.58 | 0.40% |
| May 8, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.40 | 0.26% |
| May 7, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.28 | 0.15% |
| May 6, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.21 | -0.29% |
| May 5, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.34 | 0.04% |
| May 2, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.32 | 0.27% |
| May 1, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.20 | 0.20% |
| Apr 30, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.11 | 0.22% |
| Apr 29, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.01 | 0.27% |
| Apr 28, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.89 | -0.55% |
| Apr 25, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.14 | 1.10% |
| Apr 24, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.65 | 0.99% |
| Apr 23, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.21 | 0.94% |
| Apr 22, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.80 | 1.22% |