Gabelli Equity Income Fund Class A (GCAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.10
+0.08 (1.59%)
At close: Apr 30, 2026
GCAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.59% |
| Apr 29, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% |
| Apr 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.50% |
| Apr 27, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.09 | -0.19% |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -0.19% |
| Apr 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | - |
| Apr 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | -0.57% |
| Apr 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.14 | -0.38% |
| Apr 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | - |
| Apr 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | 1.35% |
| Apr 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.09 | 0.39% |
| Apr 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.07 | -0.77% |
| Apr 14, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | - |
| Apr 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | 0.58% |
| Apr 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | -0.38% |
| Apr 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 0.58% |
| Apr 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.07 | 2.78% |
| Apr 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.93 | 0.20% |
| Apr 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.92 | 0.40% |
| Apr 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - |
| Apr 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 0.81% |
| Mar 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 2.06% |
| Mar 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | -0.21% |
| Mar 27, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.78 | -2.60% |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | -0.99% |
| Mar 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 0.80% |
| Mar 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.91 | 0.80% |
| Mar 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.87 | 1.64% |
| Mar 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.80 | -1.41% |
| Mar 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | -0.40% |
| Mar 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.88 | -1.39% |
| Mar 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 0.40% |
| Mar 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.93 | 0.20% |
| Mar 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.92 | -0.59% |
| Mar 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -1.56% |
| Mar 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.03 | -0.19% |
| Mar 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.04 | -0.19% |
| Mar 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - |
| Mar 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -1.34% |
| Mar 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.12 | -1.51% |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 0.38% |
| Mar 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.18 | -2.04% |
| Mar 2, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.29 | -0.37% |
| Feb 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.31 | - |
| Feb 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.31 | 0.19% |
| Feb 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | -1.82% |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | 0.73% |
| Feb 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.26 | -1.27% |
| Feb 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.32 | 0.55% |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.30 | - |