Gabelli Utilities Fund Class Institutional (GAUIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.02
-0.03 (-0.50%)
At close: Apr 24, 2026
GAUIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.20% |
| Apr 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Apr 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% |
| Apr 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% |
| Apr 17, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% |
| Apr 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.50% |
| Apr 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.66% |
| Apr 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.14% |
| Apr 10, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.49% |
| Apr 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.65% |
| Apr 8, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.99% |
| Apr 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% |
| Apr 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.17% |
| Apr 2, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.84% |
| Apr 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% |
| Mar 31, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% |
| Mar 30, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% |
| Mar 27, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.17% |
| Mar 26, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Mar 25, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% |
| Mar 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% |
| Mar 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.19% |
| Mar 20, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.49% |
| Mar 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.17% |
| Mar 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.15% |
| Mar 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% |
| Mar 16, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% |
| Mar 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.33% |
| Mar 11, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.33% |
| Mar 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% |
| Mar 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% |
| Mar 6, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% |
| Mar 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.13% |
| Mar 4, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.65% |
| Mar 3, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.65% |
| Mar 2, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.48% |
| Feb 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.14% |
| Feb 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% |
| Feb 25, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.13% |
| Feb 24, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | 0.49% |
| Feb 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | 0.49% |
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 0.49% |
| Feb 19, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | 0.66% |
| Feb 18, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | -1.14% |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -0.32% |
| Feb 13, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.10 | 1.82% |
| Feb 12, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | 1.00% |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 0.67% |