Gabelli Equity Income Fund Class A (GCAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.21
+0.02 (0.39%)
At close: Aug 26, 2026
GCAEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.39% |
| Aug 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Aug 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% |
| Aug 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% |
| Aug 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% |
| Aug 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% |
| Aug 18, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.77% |
| Aug 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% |
| Aug 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% |
| Aug 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Aug 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% |
| Aug 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Aug 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% |
| Aug 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% |
| Aug 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% |
| Aug 5, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.20% |
| Aug 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% |
| Aug 3, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% |
| Jul 31, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% |
| Jul 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.21% |
| Jul 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.55% |
| Jul 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 0.58% |
| Jul 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.02 | 0.40% |
| Jul 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 0.79% |
| Jul 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.96 | -0.40% |
| Jul 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.98 | 0.61% |
| Jul 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 0.18% |
| Jul 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.94 | -0.18% |
| Jul 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -0.80% |
| Jul 16, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | 0.81% |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 0.18% |
| Jul 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.94 | 0.20% |
| Jul 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.93 | - |
| Jul 10, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.93 | 0.41% |
| Jul 9, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.91 | 0.39% |
| Jul 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | -0.99% |
| Jul 7, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.94 | -0.18% |
| Jul 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 0.39% |
| Jul 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.93 | 1.21% |
| Jul 1, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.87 | -0.41% |
| Jun 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - |
| Jun 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | - |
| Jun 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.89 | -1.96% |
| Jun 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | 0.99% |
| Jun 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.94 | -0.18% |
| Jun 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -0.40% |
| Jun 22, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 0.20% |
| Jun 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.96 | 0.20% |
| Jun 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -1.18% |
| Jun 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 0.38% |