Gabelli Utilities A (GAUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.19
-0.01 (-0.19%)
Sep 5, 2025, 4:00 PM EDT
GAUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% |
| Sep 3, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% |
| Sep 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% |
| Aug 29, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Aug 28, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.57% |
| Aug 27, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.94% |
| Aug 26, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Aug 25, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.12% |
| Aug 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.13% |
| Aug 21, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% |
| Aug 20, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Aug 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.95% |
| Aug 18, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% |
| Aug 13, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% |
| Aug 12, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.38% |
| Aug 11, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Aug 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% |
| Aug 7, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% |
| Aug 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% |
| Aug 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% |
| Aug 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.34% |
| Aug 1, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Jul 31, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% |
| Jul 29, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.38% |
| Jul 28, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.32% |
| Jul 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% |
| Jul 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.93% |
| Jul 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.13% |
| Jul 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% |
| Jul 18, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% |
| Jul 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% |
| Jul 16, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% |
| Jul 15, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.38% |
| Jul 14, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% |
| Jul 11, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% |
| Jul 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% |
| Jul 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% |
| Jul 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% |
| Jul 7, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% |
| Jul 3, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.58% |
| Jul 2, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% |
| Jul 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% |
| Jun 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% |
| Jun 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Jun 26, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.58% |