Gabelli Equity Income Fund Class A (GCAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.82
-0.05 (-0.85%)
Jul 30, 2025, 4:00 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.87% |
| Jul 31, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% |
| Jul 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.85% |
| Jul 29, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.51% |
| Jul 28, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.16% |
| Jul 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.67% |
| Jul 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.01% |
| Jul 22, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.19% |
| Jul 21, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.17% |
| Jul 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Jul 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% |
| Jul 16, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% |
| Jul 15, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.19% |
| Jul 14, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% |
| Jul 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.51% |
| Jul 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.51% |
| Jul 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% |
| Jul 8, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% |
| Jul 7, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.01% |
| Jul 3, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.34% |
| Jul 2, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.03% |
| Jul 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.04% |
| Jun 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.35% |
| Jun 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.35% |
| Jun 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.69% |
| Jun 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | -0.69% |
| Jun 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | 0.87% |
| Jun 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.68 | 0.70% |
| Jun 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | - |
| Jun 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | 0.17% |
| Jun 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | -0.87% |
| Jun 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.68 | 0.52% |
| Jun 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -1.37% |
| Jun 12, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | 0.17% |
| Jun 11, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.72 | -0.17% |
| Jun 10, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | 0.34% |
| Jun 9, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.71 | 0.17% |
| Jun 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 0.87% |
| Jun 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -0.35% |
| Jun 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.67 | -0.35% |
| Jun 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | 0.35% |
| Jun 2, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.67 | 0.17% |
| May 30, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.66 | - |
| May 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.66 | 0.52% |
| May 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | -2.72% |
| May 27, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.69 | 1.38% |
| May 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.61 | -0.17% |
| May 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.62 | -0.34% |
| May 21, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.64 | -1.52% |