Gabelli Utilities Fund Class A (GAUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.52
-0.03 (-0.54%)
At close: Jun 13, 2025
GAUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% |
| Jun 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.97% |
| Jun 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jun 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% |
| Jun 9, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% |
| Jun 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% |
| Jun 5, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Jun 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.35% |
| Jun 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% |
| Jun 2, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% |
| May 30, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% |
| May 29, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% |
| May 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.86% |
| May 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | 0.77% |
| May 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 1.17% |
| May 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.07 | -1.34% |
| May 21, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | -1.51% |
| May 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.22 | 0.19% |
| May 19, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.21 | 0.38% |
| May 16, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.19 | 0.77% |
| May 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.15 | 1.95% |
| May 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.05 | -0.39% |
| May 13, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.07 | -0.19% |
| May 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -1.34% |
| May 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.15 | 0.58% |
| May 8, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.12 | -0.76% |
| May 7, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | 0.38% |
| May 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | 0.39% |
| May 5, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.12 | -0.38% |
| May 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | 0.97% |
| May 1, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.09 | -0.19% |
| Apr 30, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | -0.58% |
| Apr 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 0.58% |
| Apr 28, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | -0.58% |
| Apr 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | -0.57% |
| Apr 24, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.09 | 0.38% |
| Apr 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.07 | -0.19% |
| Apr 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.08 | 1.95% |
| Apr 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.98 | -1.73% |
| Apr 17, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.07 | 0.97% |
| Apr 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | -0.39% |
| Apr 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.04 | 0.19% |
| Apr 14, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.03 | 1.77% |
| Apr 11, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.94 | 1.40% |
| Apr 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | -0.40% |
| Apr 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.90 | 3.07% |
| Apr 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -0.61% |
| Apr 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.78 | -7.18% |
| Apr 4, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.15 | -0.19% |
| Apr 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | -0.75% |