Gabelli Equity Income Fund Class Institutional (GCIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.80
+0.10 (1.49%)
At close: Apr 30, 2026
GCIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% |
| Apr 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% |
| Apr 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.03% |
| Apr 27, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.79 | -0.14% |
| Apr 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | -0.14% |
| Apr 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.81 | - |
| Apr 22, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.81 | -0.58% |
| Apr 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -0.57% |
| Apr 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| Apr 17, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | 1.45% |
| Apr 16, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.79 | 0.29% |
| Apr 15, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77 | -0.58% |
| Apr 14, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.81 | - |
| Apr 13, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.81 | 0.44% |
| Apr 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.78 | -0.29% |
| Apr 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 0.58% |
| Apr 8, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.76 | 2.85% |
| Apr 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | 0.15% |
| Apr 6, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.56 | 0.30% |
| Apr 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.54 | 0.15% |
| Apr 1, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.53 | 0.76% |
| Mar 31, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.48 | 2.17% |
| Mar 30, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.35 | -0.31% |
| Mar 27, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | -2.27% |
| Mar 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.51 | -0.90% |
| Mar 25, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | 0.76% |
| Mar 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.52 | 0.91% |
| Mar 23, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.46 | 1.55% |
| Mar 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | -1.37% |
| Mar 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | -0.46% |
| Mar 18, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.48 | -1.35% |
| Mar 17, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | 0.30% |
| Mar 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | 0.30% |
| Mar 13, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.53 | -0.60% |
| Mar 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | -1.48% |
| Mar 11, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.67 | -0.15% |
| Mar 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.68 | -0.44% |
| Mar 9, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.71 | - |
| Mar 6, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.71 | -1.16% |
| Mar 5, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.79 | -1.43% |
| Mar 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | 0.14% |
| Mar 3, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.88 | -1.97% |
| Mar 2, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.02 | -0.28% |
| Feb 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
| Feb 26, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | 0.14% |
| Feb 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.03 | -1.52% |
| Feb 24, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.04 | 0.84% |
| Feb 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.98 | -1.24% |
| Feb 20, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.07 | 0.55% |
| Feb 19, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.03 | 0.14% |