Gateway Equity Call Premium Fund Class N (GCPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.25
+0.03 (0.13%)
At close: May 22, 2026
GCPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.13% |
| May 21, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.09% |
| May 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.69% |
| May 19, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.30% |
| May 18, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.13% |
| May 15, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.52% |
| May 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.35% |
| May 13, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.17% |
| May 12, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| May 11, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.17% |
| May 8, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.39% |
| May 7, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% |
| May 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.66% |
| May 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% |
| May 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% |
| May 1, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.18% |
| Apr 30, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.44% |
| Apr 29, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.09% |
| Apr 28, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.13% |
| Apr 27, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.18% |
| Apr 24, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.35% |
| Apr 23, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.22% |
| Apr 22, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.58% |
| Apr 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.27% |
| Apr 20, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.13% |
| Apr 17, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.27% |
| Apr 16, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.13% |
| Apr 15, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.22% |
| Apr 14, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.36% |
| Apr 13, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.45% |
| Apr 10, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.09% |
| Apr 9, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.45% |
| Apr 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.60% |
| Apr 7, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.09% |
| Apr 6, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.41% |
| Apr 2, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.18% |
| Apr 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.65% |
| Mar 31, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 2.56% |
| Mar 30, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.33% |
| Mar 27, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.54% |
| Mar 26, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.51% |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.55% |
| Mar 24, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.68 | -0.32% |
| Mar 23, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.75 | -0.32% |
| Mar 19, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.82 | -1.40% |
| Mar 18, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.13 | - |
| Mar 17, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.13 | 0.23% |
| Mar 16, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.08 | 1.10% |
| Mar 13, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | -0.55% |
| Mar 12, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.96 | -1.30% |