Gotham Defensive Long 500 Fund Institutional Class (GDLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.41
-0.09 (-0.46%)
Jun 4, 2025, 4:00 PM EDT
GDLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.46% |
| Jun 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.19% |
| Jun 2, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.21% |
| May 30, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.10% |
| May 29, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.15% |
| May 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% |
| May 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.41% |
| May 23, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.57% |
| May 22, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| May 21, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.52% |
| May 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% |
| May 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.90% |
| May 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.45% |
| May 14, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% |
| May 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.27% |
| May 12, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 2.47% |
| May 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% |
| May 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.27% |
| May 7, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.05% |
| May 6, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.93% |
| May 5, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.44% |
| May 2, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.27% |
| May 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.11% |
| Apr 30, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.77% |
| Apr 29, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.22% |
| Apr 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.06% |
| Apr 25, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.06% |
| Apr 24, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.78% |
| Apr 23, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.67% |
| Apr 22, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.59% |
| Apr 21, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.96% |
| Apr 17, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.97% |
| Apr 16, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.18% |
| Apr 15, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.61% |
| Apr 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.62% |
| Apr 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.89% |
| Apr 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.63% |
| Apr 9, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 5.78% |
| Apr 8, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.58% |
| Apr 7, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.16% |
| Apr 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.04% |
| Apr 3, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -4.71% |
| Apr 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.43% |
| Apr 1, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.65% |
| Mar 31, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.82% |
| Mar 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.19% |
| Mar 27, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.05% |
| Mar 26, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.32% |
| Mar 25, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.38% |
| Mar 24, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.43% |