Gabelli Utilities Fund Class A (GAUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.20
+0.06 (1.17%)
May 23, 2025, 4:00 PM EDT
GAUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.17% |
| May 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.34% |
| May 21, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.51% |
| May 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% |
| May 19, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% |
| May 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.53% |
| May 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.95% |
| May 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% |
| May 13, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% |
| May 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.34% |
| May 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% |
| May 8, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.76% |
| May 7, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% |
| May 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.39% |
| May 5, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.38% |
| May 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.97% |
| May 1, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% |
| Apr 30, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.58% |
| Apr 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% |
| Apr 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.58% |
| Apr 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.57% |
| Apr 24, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | 0.38% |
| Apr 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | -0.19% |
| Apr 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.15 | 1.95% |
| Apr 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.05 | -1.73% |
| Apr 17, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | 0.97% |
| Apr 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.09 | -0.39% |
| Apr 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.11 | 0.19% |
| Apr 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | 1.77% |
| Apr 11, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.01 | 1.40% |
| Apr 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.94 | -0.40% |
| Apr 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.96 | 3.07% |
| Apr 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | -0.61% |
| Apr 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | -7.18% |
| Apr 4, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.22 | -0.19% |
| Apr 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -0.75% |
| Apr 2, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.27 | 0.38% |
| Apr 1, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | 0.38% |
| Mar 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 0.57% |
| Mar 28, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | 0.57% |
| Mar 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | -1.50% |
| Mar 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.17 | 0.76% |
| Mar 25, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | -1.12% |
| Mar 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.19 | 0.19% |
| Mar 21, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.18 | -0.93% |
| Mar 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.23 | 0.19% |
| Mar 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.22 | 0.37% |
| Mar 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.20 | -0.37% |
| Mar 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.22 | 0.56% |
| Mar 14, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.19 | 1.71% |