Gabelli Utilities Fund Class Institutional (GAUIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.73
-0.04 (-0.69%)
Jun 13, 2025, 4:00 PM EDT
GAUIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.69% |
| Jun 12, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.87% |
| Jun 11, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jun 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.53% |
| Jun 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jun 6, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% |
| Jun 5, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% |
| Jun 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.22% |
| Jun 3, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% |
| Jun 2, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% |
| May 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.71% |
| May 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.89% |
| May 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.60% |
| May 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | 0.87% |
| May 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | 0.88% |
| May 22, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | -1.22% |
| May 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | -1.54% |
| May 20, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | 0.17% |
| May 19, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.75 | 0.34% |
| May 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 0.87% |
| May 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 1.95% |
| May 14, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | -0.35% |
| May 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.59 | -0.18% |
| May 12, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | -1.39% |
| May 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 0.52% |
| May 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | -0.69% |
| May 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 0.35% |
| May 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | 0.35% |
| May 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | -0.35% |
| May 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | 0.88% |
| May 1, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | -0.18% |
| Apr 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -0.35% |
| Apr 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | 0.53% |
| Apr 28, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | -0.52% |
| Apr 25, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.58 | -0.52% |
| Apr 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | 0.35% |
| Apr 23, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.59 | -0.17% |
| Apr 22, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.60 | 1.95% |
| Apr 21, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | -1.75% |
| Apr 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.59 | 0.88% |
| Apr 16, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -0.35% |
| Apr 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | 0.18% |
| Apr 14, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.55 | 1.79% |
| Apr 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.45 | 1.45% |
| Apr 10, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.38 | -0.54% |
| Apr 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.41 | 3.17% |
| Apr 8, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | -0.56% |
| Apr 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | -7.22% |
| Apr 4, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.68 | -0.17% |
| Apr 3, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.69 | -0.68% |