Gabelli Utilities Fund Class Institutional (GAUIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.67
-0.07 (-1.22%)
May 22, 2025, 4:00 PM EDT
GAUIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.88% |
| May 22, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.22% |
| May 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.54% |
| May 20, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% |
| May 19, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% |
| May 16, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.57% |
| May 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.95% |
| May 14, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% |
| May 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% |
| May 12, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.39% |
| May 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.52% |
| May 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% |
| May 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% |
| May 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% |
| May 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% |
| May 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.88% |
| May 1, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% |
| Apr 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% |
| Apr 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.53% |
| Apr 28, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.52% |
| Apr 25, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | -0.52% |
| Apr 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 0.35% |
| Apr 23, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | -0.17% |
| Apr 22, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | 1.95% |
| Apr 21, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | -1.75% |
| Apr 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | 0.88% |
| Apr 16, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | -0.35% |
| Apr 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.18% |
| Apr 14, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | 1.79% |
| Apr 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.52 | 1.45% |
| Apr 10, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | -0.54% |
| Apr 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | 3.17% |
| Apr 8, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | -0.56% |
| Apr 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | -7.22% |
| Apr 4, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.75 | -0.17% |
| Apr 3, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | -0.68% |
| Apr 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | 0.34% |
| Apr 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 0.17% |
| Mar 31, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.77 | 0.69% |
| Mar 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 0.52% |
| Mar 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | -1.20% |
| Mar 26, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.69 | 0.69% |
| Mar 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | -1.02% |
| Mar 24, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.71 | - |
| Mar 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.71 | -0.85% |
| Mar 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.76 | 0.17% |
| Mar 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | 0.34% |
| Mar 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.73 | -0.34% |
| Mar 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | 0.68% |
| Mar 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.71 | 1.56% |