Gabelli Utilities Fund Class A (GAUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.53
+0.10 (1.84%)
Feb 13, 2026, 4:00 PM EST
GAUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.84% |
| Feb 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% |
| Feb 11, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.75% |
| Feb 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.95% |
| Feb 9, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% |
| Feb 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% |
| Feb 5, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.19% |
| Feb 4, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% |
| Feb 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% |
| Feb 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.96% |
| Jan 30, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% |
| Jan 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.58% |
| Jan 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.70% |
| Jan 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 1.15% |
| Jan 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | 0.58% |
| Jan 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | -0.38% |
| Jan 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | -0.19% |
| Jan 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | 0.77% |
| Jan 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.38% |
| Jan 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.15 | 0.38% |
| Jan 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 0.58% |
| Jan 14, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | 1.17% |
| Jan 13, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.04 | 0.39% |
| Jan 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.02 | 0.20% |
| Jan 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.01 | 0.40% |
| Jan 8, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.99 | 0.60% |
| Jan 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.96 | -0.98% |
| Jan 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.01 | 0.20% |
| Jan 5, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | -0.39% |
| Jan 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.02 | 0.99% |
| Dec 31, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.97 | -0.59% |
| Dec 30, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | 0.20% |
| Dec 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.99 | -1.56% |
| Dec 26, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | -0.19% |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | 0.19% |
| Dec 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | 0.39% |
| Dec 22, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | 0.59% |
| Dec 19, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.94 | -0.97% |
| Dec 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | 0.19% |
| Dec 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.98 | 0.20% |
| Dec 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.97 | -0.78% |
| Dec 15, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.01 | 0.58% |
| Dec 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.98 | - |
| Dec 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 4.98 | 0.39% |
| Dec 10, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 4.96 | 0.20% |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - |
| Dec 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | -0.97% |
| Dec 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | -0.19% |
| Dec 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.01 | -0.39% |
| Dec 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.02 | - |