Gabelli Equity Income Fund Class A (GCAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.66
-0.03 (-0.53%)
Apr 25, 2025, 12:19 PM EDT
GCAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.42% |
| May 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.18% |
| Apr 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% |
| Apr 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.36% |
| Apr 28, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.24% |
| Apr 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.56 | -0.53% |
| Apr 24, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.59 | 1.43% |
| Apr 23, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.51 | 0.72% |
| Apr 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.47 | 2.01% |
| Apr 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.36 | -1.44% |
| Apr 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.44 | 0.91% |
| Apr 16, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.39 | -0.90% |
| Apr 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.44 | -0.18% |
| Apr 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | 0.91% |
| Apr 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | 1.66% |
| Apr 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.32 | -1.99% |
| Apr 9, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.42 | 6.56% |
| Apr 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.09 | -0.96% |
| Apr 7, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.14 | -1.88% |
| Apr 4, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.24 | -4.99% |
| Apr 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.51 | -4.10% |
| Apr 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | 0.52% |
| Apr 1, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.72 | 0.34% |
| Mar 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 0.35% |
| Mar 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.68 | -1.37% |
| Mar 27, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.76 | -1.84% |
| Mar 26, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.77 | -0.17% |
| Mar 25, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | 0.17% |
| Mar 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.77 | 1.02% |
| Mar 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.71 | -0.51% |
| Mar 20, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.74 | -0.34% |
| Mar 19, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.76 | 0.68% |
| Mar 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.72 | -0.34% |
| Mar 17, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.74 | 1.19% |
| Mar 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.67 | 1.73% |
| Mar 13, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.57 | -0.69% |
| Mar 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.61 | -0.51% |
| Mar 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.64 | -1.18% |
| Mar 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.71 | -1.34% |
| Mar 7, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.79 | 0.67% |
| Mar 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | -0.34% |
| Mar 5, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.77 | 1.19% |
| Mar 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | -1.83% |
| Mar 3, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.81 | -1.15% |
| Feb 28, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.87 | 1.16% |
| Feb 27, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.81 | -0.33% |
| Feb 26, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.83 | -1.95% |
| Feb 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.94 | - |
| Feb 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.94 | - |
| Feb 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.94 | -1.13% |