Gabelli Equity Income Fund Class Institutional (GCIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.36
-0.07 (-0.94%)
Aug 1, 2025, 4:00 PM EDT
GCIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.94% |
| Jul 31, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.67% |
| Jul 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.80% |
| Jul 29, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.18% |
| Jul 28, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.04% |
| Jul 25, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.52% |
| Jul 24, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.26% |
| Jul 23, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.18% |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% |
| Jul 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.13% |
| Jul 18, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jul 17, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.67% |
| Jul 16, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.40% |
| Jul 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.19% |
| Jul 14, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.13% |
| Jul 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.53% |
| Jul 10, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.53% |
| Jul 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.27% |
| Jul 8, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.27% |
| Jul 7, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.92% |
| Jul 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% |
| Jul 2, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.07% |
| Jul 1, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.08% |
| Jun 30, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.41% |
| Jun 27, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.27% |
| Jun 26, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% |
| Jun 25, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.29 | -0.67% |
| Jun 24, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.34 | 0.95% |
| Jun 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.27 | 0.68% |
| Jun 20, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.22 | - |
| Jun 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.22 | 0.14% |
| Jun 17, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.21 | -0.81% |
| Jun 16, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.27 | 0.55% |
| Jun 13, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | -1.35% |
| Jun 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.33 | 0.27% |
| Jun 11, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.31 | -0.27% |
| Jun 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.33 | 0.41% |
| Jun 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 0.14% |
| Jun 6, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.29 | 0.96% |
| Jun 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.22 | -0.41% |
| Jun 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -0.41% |
| Jun 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.28 | 0.41% |
| Jun 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - |
| May 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 0.14% |
| May 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.24 | 0.41% |
| May 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.21 | -2.27% |
| May 27, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.28 | 1.49% |
| May 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.17 | -0.27% |
| May 22, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.19 | -0.27% |
| May 21, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.21 | -1.59% |