Gateway Fund Class C Shares (GTECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.17
+0.08 (0.17%)
Jul 10, 2025, 4:00 PM EDT
GTECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 9, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.52% |
| Jun 5, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.33% |
| Jun 4, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.02% |
| Jun 3, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.28% |
| Jun 2, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.20% |
| May 29, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.24% |
| May 28, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.20% |
| May 27, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.59% |
| May 22, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.04% |
| May 21, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.59% |
| May 20, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.15% |
| May 19, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.02% |
| May 16, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.35% |
| May 15, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.18% |
| May 14, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.13% |
| May 13, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.40% |
| May 12, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.11% |
| 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% |