Gabelli Growth Fund Class A (GGCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
114.06
-0.64 (-0.56%)
May 20, 2025, 3:51 PM EDT
GGCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | -0.56% |
| May 19, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.98% |
| May 16, 2025 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | -0.13% |
| May 15, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| May 14, 2025 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 0.70% |
| May 13, 2025 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 1.45% |
| May 12, 2025 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | 3.45% |
| May 9, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | -0.27% |
| May 8, 2025 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | 0.45% |
| May 7, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | 0.47% |
| May 6, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | -0.65% |
| May 5, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | -0.50% |
| May 2, 2025 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | 1.81% |
| May 1, 2025 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 1.55% |
| Apr 30, 2025 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | 0.36% |
| Apr 29, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | 0.43% |
| Apr 28, 2025 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | -0.33% |
| Apr 25, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 1.45% |
| Apr 24, 2025 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | 3.07% |
| Apr 23, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 2.36% |
| Apr 22, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 2.76% |
| Apr 21, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -2.48% |
| Apr 17, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -0.21% |
| Apr 16, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -2.84% |
| Apr 15, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | 0.08% |
| Apr 14, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | 0.37% |
| Apr 11, 2025 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | 1.72% |
| Apr 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.88% |
| Apr 9, 2025 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 11.06% |
| Apr 8, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -1.25% |
| Apr 7, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.02% |
| Apr 4, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -5.00% |
| Apr 3, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | -5.26% |
| Apr 2, 2025 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | 0.68% |
| Apr 1, 2025 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | 0.91% |
| Mar 31, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0.02% |
| Mar 28, 2025 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | -2.73% |
| Mar 27, 2025 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | -0.54% |
| Mar 26, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -2.46% |
| Mar 25, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 0.61% |
| Mar 24, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 2.12% |
| Mar 21, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | 0.30% |
| Mar 20, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | -0.20% |
| Mar 19, 2025 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | 1.61% |
| Mar 18, 2025 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | -1.70% |
| Mar 17, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 0.42% |
| Mar 14, 2025 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | 2.67% |
| Mar 13, 2025 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | -1.93% |
| Mar 12, 2025 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | 1.72% |
| Mar 11, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | 0.41% |