Gabelli Equity Income Fund Class Institutional (GCIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.15
+0.01 (0.14%)
May 1, 2025, 4:00 PM EDT
GCIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% |
| Apr 30, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% |
| Apr 29, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.56% |
| Apr 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.98% |
| Apr 25, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.06 | -0.42% |
| Apr 24, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | 1.41% |
| Apr 23, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 6.99 | 0.71% |
| Apr 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | 1.88% |
| Apr 21, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.81 | -1.29% |
| Apr 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 0.72% |
| Apr 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -0.71% |
| Apr 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -0.28% |
| Apr 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.92 | 1.01% |
| Apr 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 1.46% |
| Apr 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | -1.86% |
| Apr 9, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.88 | 6.56% |
| Apr 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | -0.91% |
| Apr 7, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.52 | -1.93% |
| Apr 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.65 | -5.07% |
| Apr 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | -4.05% |
| Apr 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 0.54% |
| Apr 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.26 | 0.41% |
| Mar 31, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | 0.14% |
| Mar 28, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.22 | -1.21% |
| Mar 27, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.31 | -1.46% |
| Mar 26, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.32 | -0.13% |
| Mar 25, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.33 | - |
| Mar 24, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.33 | 1.07% |
| Mar 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.25 | -0.53% |
| Mar 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.29 | -0.40% |
| Mar 19, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.32 | 0.80% |
| Mar 18, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.26 | -0.27% |
| Mar 17, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.28 | 1.22% |
| Mar 14, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.19 | 1.65% |
| Mar 13, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.07 | -0.68% |
| Mar 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.12 | -0.54% |
| Mar 11, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.16 | -1.21% |
| Mar 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.25 | -1.32% |
| Mar 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.35 | 0.80% |
| Mar 6, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.29 | -0.53% |
| Mar 5, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.33 | 1.21% |
| Mar 4, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.24 | -1.85% |
| Mar 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.38 | -1.04% |
| Feb 28, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.45 | 1.19% |
| Feb 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.37 | -0.39% |
| Feb 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.40 | -1.55% |
| Feb 25, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.51 | -0.13% |
| Feb 24, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.52 | 0.13% |
| Feb 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.51 | -1.15% |
| Feb 20, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.60 | -0.26% |