Gabelli Equity Income A (GCAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.17
-0.10 (-1.90%)
Oct 10, 2025, 4:00 PM EDT
GCAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.97% |
| Oct 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.90% |
| Oct 9, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.75% |
| Oct 8, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% |
| Oct 6, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% |
| Oct 3, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% |
| Oct 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% |
| Oct 1, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.19% |
| Sep 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.38% |
| Sep 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -9.54% |
| Sep 25, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% |
| Sep 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.51% |
| Sep 23, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Sep 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% |
| Sep 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.17% |
| Sep 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.34% |
| Sep 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.34% |
| Sep 16, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% |
| Sep 15, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Sep 12, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.51% |
| Sep 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.19% |
| Sep 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% |
| Sep 9, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% |
| Sep 8, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Sep 5, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% |
| Sep 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.03% |
| Sep 3, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% |
| Sep 2, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% |
| Aug 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% |
| Aug 28, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Aug 27, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.34% |
| Aug 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% |
| Aug 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.67% |
| Aug 22, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.86% |
| Aug 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% |
| Aug 20, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% |
| Aug 19, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.34% |
| Aug 18, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% |
| Aug 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% |
| Aug 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% |
| Aug 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% |
| Aug 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.20% |
| Aug 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% |
| Aug 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% |
| Aug 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% |
| Aug 5, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.17% |
| Aug 4, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.87% |
| Aug 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.87% |