Gateway Fund Class A Shares (GATEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.56
-0.35 (-0.64%)
At close: Oct 14, 2026
GATEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.64% |
| Oct 13, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Oct 12, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.05% |
| Oct 9, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.31% |
| Oct 8, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.35% |
| Oct 7, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.07% |
| Oct 6, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.37% |
| Oct 5, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.44% |
| Oct 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.53% |
| Oct 1, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.06% |
| Sep 30, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.09% |
| Sep 29, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.18% |
| Sep 28, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | 54.33 | -0.59% |
| Sep 25, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.65 | 0.29% |
| Sep 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.49 | 0.02% |
| Sep 23, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.48 | -0.46% |
| Sep 22, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.73 | -0.04% |
| Sep 21, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.75 | 0.92% |
| Sep 18, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.25 | 0.17% |
| Sep 17, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.16 | 0.82% |
| Sep 16, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.72 | -0.22% |
| Sep 15, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.84 | -0.30% |
| Sep 14, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.00 | -0.41% |
| Sep 11, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.22 | 0.58% |
| Sep 10, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.91 | -0.33% |
| Sep 9, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.09 | -0.15% |
| Sep 8, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.17 | -0.40% |
| Sep 4, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.39 | -0.11% |
| Sep 3, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.45 | 0.63% |
| Sep 2, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.11 | 0.41% |
| Sep 1, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.89 | -0.35% |
| Aug 31, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 54.08 | -0.18% |
| Aug 28, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.18 | - |
| Aug 27, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.18 | 0.35% |
| Aug 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.99 | -0.09% |
| Aug 25, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.04 | 0.15% |
| Aug 24, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.96 | -0.17% |
| Aug 21, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.05 | 0.28% |
| Aug 20, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | 53.90 | -0.46% |
| Aug 19, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 54.15 | 0.11% |
| Aug 18, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.09 | -0.37% |
| Aug 17, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.29 | -0.18% |
| Aug 14, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.39 | 0.04% |
| Aug 13, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.37 | 0.20% |
| Aug 12, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.26 | 0.18% |
| Aug 11, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.16 | -0.18% |
| Aug 10, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.26 | -0.07% |
| Aug 7, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.30 | 0.31% |
| Aug 6, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.13 | 0.04% |
| Aug 5, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.11 | 0.06% |