Gabelli Utilities Fund Class A (GAUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.38
-0.02 (-0.37%)
At close: Apr 24, 2026
GAUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% |
| Apr 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.08% |
| Apr 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Apr 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.31% |
| Apr 20, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% |
| Apr 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% |
| Apr 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% |
| Apr 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.56% |
| Apr 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.28% |
| Apr 10, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.36% |
| Apr 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.73% |
| Apr 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% |
| Apr 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.56% |
| Apr 6, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.19% |
| Apr 2, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.56% |
| Apr 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% |
| Mar 31, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.38% |
| Mar 30, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.38% |
| Mar 27, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.31% |
| Mar 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Mar 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% |
| Mar 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.75% |
| Mar 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.95% |
| Mar 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.41% |
| Mar 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% |
| Mar 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% |
| Mar 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% |
| Mar 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.74% |
| Mar 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% |
| Mar 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% |
| Mar 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% |
| Mar 9, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Mar 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| Mar 5, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% |
| Mar 4, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.55% |
| Mar 3, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% |
| Mar 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% |
| Feb 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.28% |
| Feb 26, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% |
| Feb 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | 0.36% |
| Feb 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | 0.54% |
| Feb 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | 0.55% |
| Feb 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | 0.55% |
| Feb 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -1.09% |
| Feb 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | -0.36% |
| Feb 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | 1.84% |
| Feb 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | 0.93% |