Gateway C (GTECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.38
-0.08 (-0.17%)
Sep 5, 2025, 9:30 AM EDT
GTECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | - | -0.17% |
| Sep 4, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.50% |
| Sep 3, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.35% |
| Sep 2, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.68% |
| Aug 28, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.17% |
| Aug 27, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.06% |
| Aug 26, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.29% |
| Aug 25, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.77% |
| Aug 21, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.25% |
| Aug 20, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.08% |
| Aug 19, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.35% |
| Aug 18, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.08% |
| Aug 14, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.12% |
| Aug 13, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.17% |
| Aug 12, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.63% |
| Aug 11, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.42% |
| Aug 7, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.04% |
| Aug 6, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.44% |
| Aug 5, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.30% |
| Aug 4, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.17% |
| Jul 31, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.11% |
| Jul 30, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Jul 29, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.23% |
| Jul 28, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.36% |
| Jul 24, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.04% |
| Jul 23, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.34% |
| Jul 22, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.11% |
| Jul 21, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.06% |
| Jul 17, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.21% |
| Jul 16, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.19% |
| Jul 15, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.19% |
| Jul 14, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.04% |
| Jul 10, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.17% |
| Jul 9, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.32% |
| Jul 8, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.04% |
| Jul 7, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.34% |
| Jul 3, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.30% |
| Jul 2, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.23% |
| Jul 1, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.06% |
| Jun 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.43% |
| Jun 26, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.41% |
| Jun 25, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.04% |
| Jun 24, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.41% |
| Jun 23, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.41% |
| Jun 18, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.04% |
| Jun 17, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.35% |
| Jun 16, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Jun 12, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.17% |
| Jun 11, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.15% |
| Jun 10, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.28% |