Gabelli Utilities Fund Class Institutional (GAUIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.80
+0.04 (0.69%)
At close: May 18, 2026
GAUIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% |
| May 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.71% |
| May 14, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% |
| May 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% |
| May 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% |
| May 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.52% |
| May 8, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% |
| May 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% |
| May 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% |
| May 5, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| May 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% |
| May 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.50% |
| Apr 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.69% |
| Apr 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.01% |
| Apr 28, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.83% |
| Apr 27, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | - |
| Apr 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | -0.50% |
| Apr 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 2.20% |
| Apr 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | - |
| Apr 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | -1.33% |
| Apr 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -0.33% |
| Apr 17, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | -0.33% |
| Apr 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.97 | 0.50% |
| Apr 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | -0.66% |
| Apr 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - |
| Apr 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -1.14% |
| Apr 10, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | -0.49% |
| Apr 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 0.65% |
| Apr 8, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | 0.99% |
| Apr 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 0.50% |
| Apr 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | -0.17% |
| Apr 2, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | 0.84% |
| Apr 1, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | 0.34% |
| Mar 31, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | 0.34% |
| Mar 30, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.87 | 0.34% |
| Mar 27, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | -1.17% |
| Mar 26, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | - |
| Mar 25, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.92 | 0.17% |
| Mar 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | 0.67% |
| Mar 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.87 | 1.19% |
| Mar 20, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | -2.49% |
| Mar 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | -0.17% |
| Mar 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | -1.15% |
| Mar 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -0.16% |
| Mar 16, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | 0.16% |
| Mar 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | 0.83% |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 0.33% |
| Mar 11, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | -0.33% |
| Mar 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -0.49% |
| Mar 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | -0.16% |