Gabelli Equity Income Fund Class Institutional (GCIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.37
+0.04 (0.55%)
Jun 16, 2025, 9:49 AM EDT
GCIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.81% |
| Jun 16, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.55% |
| Jun 13, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.35% |
| Jun 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% |
| Jun 11, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.27% |
| Jun 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.41% |
| Jun 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% |
| Jun 6, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.96% |
| Jun 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.41% |
| Jun 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.41% |
| Jun 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.41% |
| Jun 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.14% |
| May 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.41% |
| May 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.27% |
| May 27, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.38 | 1.49% |
| May 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.27 | -0.27% |
| May 22, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.29 | -0.27% |
| May 21, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.31 | -1.59% |
| May 20, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.43 | -0.26% |
| May 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | 0.13% |
| May 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.44 | 0.80% |
| May 15, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.38 | 1.08% |
| May 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -0.40% |
| May 13, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.33 | 0.13% |
| May 12, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.32 | 1.64% |
| May 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 0.41% |
| May 8, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | 0.83% |
| May 7, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| May 6, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | -0.28% |
| May 5, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.13 | -0.28% |
| May 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | 1.40% |
| May 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 0.14% |
| Apr 30, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | 0.14% |
| Apr 29, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.03 | 0.56% |
| Apr 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 6.99 | -0.98% |
| Apr 25, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 6.97 | -0.42% |
| Apr 24, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99 | 1.41% |
| Apr 23, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 6.90 | 0.71% |
| Apr 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.85 | 1.88% |
| Apr 21, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.72 | -1.29% |
| Apr 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | 0.72% |
| Apr 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.76 | -0.71% |
| Apr 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | -0.28% |
| Apr 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.83 | 1.01% |
| Apr 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.76 | 1.46% |
| Apr 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.66 | -1.86% |
| Apr 9, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.79 | 6.56% |
| Apr 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | -0.91% |
| Apr 7, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.43 | -1.93% |