Gateway Fund Class C Shares (GTECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.81
-0.05 (-0.09%)
At close: Aug 26, 2026
GTECX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.15% |
| Aug 24, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.17% |
| Aug 21, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.27% |
| Aug 20, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.45% |
| Aug 19, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.09% |
| Aug 18, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.36% |
| Aug 17, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.19% |
| Aug 14, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.04% |
| Aug 13, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.19% |
| Aug 12, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.19% |
| Aug 11, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.19% |
| Aug 10, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -0.08% |
| Aug 7, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.30% |
| Aug 6, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.04% |
| Aug 5, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.06% |
| Aug 4, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.57% |
| Aug 3, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.90% |
| Jul 31, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.52% |
| Jul 30, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.09% |
| Jul 29, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -1.08% |
| Jul 28, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.06% |
| Jul 27, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.08% |
| Jul 24, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.02% |
| Jul 23, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.82% |
| Jul 22, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.08% |
| Jul 21, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.65% |
| Jul 20, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.17% |
| Jul 17, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.59% |
| Jul 16, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -0.40% |
| Jul 15, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.27% |
| Jul 14, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.31% |
| Jul 13, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.42% |
| Jul 10, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.23% |
| Jul 9, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.42% |
| Jul 8, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.21% |
| Jul 7, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.15% |
| Jul 6, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.36% |
| Jul 2, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.27% |
| Jul 1, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.06% |
| Jun 30, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.42% |
| Jun 29, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.62% |
| Jun 26, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.08% |
| Jun 25, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.12% |
| Jun 24, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.08% |
| Jun 23, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -1.04% |
| Jun 22, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Jun 18, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.75% |
| Jun 17, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.61% |
| Jun 16, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.17% |
| Jun 15, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.93% |