Gateway Fund Class C Shares (GTECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.93
+0.17 (0.38%)
May 9, 2025, 4:00 PM EDT
GTECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.38% |
| May 8, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.25% |
| May 7, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.16% |
| May 6, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.29% |
| May 5, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.02% |
| May 2, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.27% |
| May 1, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.22% |
| Apr 30, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.20% |
| Apr 29, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.27% |
| Apr 28, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.56% |
| Apr 25, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 1.09% |
| Apr 24, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 1.01% |
| Apr 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% |
| Apr 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.22% |
| Apr 21, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.43% |
| Apr 17, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.16% |
| Apr 16, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -1.37% |
| Apr 15, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Apr 14, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 3.81% |
| Apr 11, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -2.13% |
| Apr 10, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -2.22% |
| Apr 9, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 6.19% |
| Apr 8, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.79% |
| Apr 7, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.73% |
| Apr 4, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -3.03% |
| Apr 3, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -2.66% |
| Apr 2, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.31% |
| Apr 1, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.20% |
| Mar 31, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.74% |
| Mar 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.16% |
| Mar 27, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.20% |
| Mar 26, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.71% |
| Mar 25, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.07% |
| Mar 24, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.23% |
| Mar 20, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.07% |
| Mar 19, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.79% |
| Mar 18, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.69% |
| Mar 17, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 2.66% |
| Mar 14, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.75% |
| Mar 13, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.04% |
| Mar 12, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.39% |
| Mar 11, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.50% |
| Mar 10, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.38% |
| Mar 7, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.02% |
| Mar 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.12% |
| Mar 5, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.86% |
| Mar 4, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.86% |
| Mar 3, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.82% |
| Feb 28, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.92% |
| Feb 27, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.98% |