Skip to main content
logo
Gabelli International Small Cap I (GLOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.67
+0.04 (0.23%)
Aug 26, 2026, 4:00 PM EST

GLOIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.6717.6717.6717.6717.670.23%
Aug 25, 202617.6317.6317.6317.6317.630.80%
Aug 24, 202617.4917.4917.4917.4917.490.17%
Aug 21, 202617.4617.4617.4617.4617.461.04%
Aug 20, 202617.2817.2817.2817.2817.281.29%
Aug 19, 202617.0617.0617.0617.0617.060.53%
Aug 18, 202616.9716.9716.9716.9716.97-1.28%
Aug 17, 202617.1917.1917.1917.1917.19-
Aug 14, 202617.1917.1917.1917.1917.190.29%
Aug 13, 202617.1417.1417.1417.1417.14-0.06%
Aug 12, 202617.1517.1517.1517.1517.150.12%
Aug 11, 202617.1317.1317.1317.1317.130.23%
Aug 10, 202617.0917.0917.0917.0917.090.18%
Aug 7, 202617.0617.0617.0617.0617.060.89%
Aug 6, 202616.9116.9116.9116.9116.91-0.82%
Aug 5, 202617.0517.0517.0517.0517.052.16%
Aug 4, 202616.6916.6916.6916.6916.692.08%
Aug 3, 202616.3516.3516.3516.3516.351.36%
Jul 31, 202616.1316.1316.1316.1316.13-1.10%
Jul 30, 202616.3116.3116.3116.3116.313.23%
Jul 29, 202615.8015.8015.8015.8015.80-0.69%
Jul 28, 202615.9115.9115.9115.9115.91-0.62%
Jul 27, 202616.0116.0116.0116.0116.010.44%
Jul 24, 202615.9415.9415.9415.9415.940.50%
Jul 23, 202615.8615.8615.8615.8615.86-0.94%
Jul 22, 202616.0116.0116.0116.0116.011.01%
Jul 21, 202615.8515.8515.8515.8515.851.73%
Jul 20, 202615.5815.5815.5815.5815.58-0.06%
Jul 17, 202615.5915.5915.5915.5915.59-2.07%
Jul 16, 202615.9215.9215.9215.9215.92-1.12%
Jul 15, 202616.1016.1016.1016.1016.101.19%
Jul 14, 202615.9115.9115.9115.9115.910.63%
Jul 13, 202615.8115.8115.8115.8115.81-1.19%
Jul 10, 202616.0016.0016.0016.0016.000.50%
Jul 9, 202615.9215.9215.9215.9215.92-0.19%
Jul 8, 202615.9515.9515.9515.9515.95-1.97%
Jul 7, 202616.2716.2716.2716.2716.27-1.57%
Jul 6, 202616.5316.5316.5316.5316.531.47%
Jul 2, 202616.2916.2916.2916.2916.291.37%
Jul 1, 202616.0716.0716.0716.0716.070.69%
Jun 30, 202615.9615.9615.9615.9615.96-0.50%
Jun 29, 202616.0416.0416.0416.0416.041.07%
Jun 26, 202615.8715.8715.8715.8715.87-
Jun 25, 202615.8715.8715.8715.8715.870.57%
Jun 24, 202615.7815.7815.7815.7815.78-0.94%
Jun 23, 202615.9315.9315.9315.9315.93-2.39%
Jun 22, 202616.3216.3216.3216.3216.32-0.24%
Jun 18, 202616.3616.3616.3616.3616.36-0.55%
Jun 17, 202616.4516.4516.4516.4516.45-0.96%
Jun 16, 202616.6116.6116.6116.6116.610.85%