Gateway Fund Class N (GTENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.00
-0.01 (-0.02%)
At close: Feb 13, 2026
GTENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.02% |
| Feb 12, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -1.07% |
| Feb 11, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.04% |
| Feb 10, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.25% |
| Feb 9, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.25% |
| Feb 6, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 1.30% |
| Feb 5, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.93% |
| Feb 4, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -0.41% |
| Feb 3, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.31% |
| Feb 2, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.47% |
| Jan 30, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.19% |
| Jan 29, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.06% |
| Jan 28, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.14% |
| Jan 27, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.16% |
| Jan 26, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.39% |
| Jan 23, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.12% |
| Jan 22, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.37% |
| Jan 21, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.61% |
| Jan 20, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -1.25% |
| Jan 16, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.02% |
| Jan 15, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.10% |
| Jan 14, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.39% |
| Jan 13, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.06% |
| Jan 12, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Jan 9, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.29% |
| Jan 8, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.08% |
| Jan 7, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.14% |
| Jan 6, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.29% |
| Jan 5, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.27% |
| Jan 2, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.20% |
| Dec 31, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.47% |
| Dec 30, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.06% |
| Dec 29, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.23% |
| Dec 26, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.02% |
| Dec 24, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.19% |
| Dec 23, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.35% |
| Dec 22, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.31% |
| Dec 19, 2025 | 50.90 | 50.90 | 50.90 | 50.95 | 50.90 | 0.59% |
| Dec 18, 2025 | 50.60 | 50.60 | 50.60 | 50.65 | 50.60 | 0.62% |
| Dec 17, 2025 | 50.29 | 50.29 | 50.29 | 50.34 | 50.29 | -0.87% |
| Dec 16, 2025 | 50.73 | 50.73 | 50.73 | 50.78 | 50.73 | -0.12% |
| Dec 15, 2025 | 50.79 | 50.79 | 50.79 | 50.84 | 50.79 | -0.18% |
| Dec 12, 2025 | 50.88 | 50.88 | 50.88 | 50.93 | 50.88 | -0.64% |
| Dec 11, 2025 | 51.21 | 51.21 | 51.21 | 51.26 | 51.21 | 0.18% |
| Dec 10, 2025 | 51.12 | 51.12 | 51.12 | 51.17 | 51.12 | 0.49% |
| Dec 9, 2025 | 50.87 | 50.87 | 50.87 | 50.92 | 50.87 | -0.14% |
| Dec 8, 2025 | 50.94 | 50.94 | 50.94 | 50.99 | 50.94 | -0.22% |
| Dec 5, 2025 | 51.05 | 51.05 | 51.05 | 51.10 | 51.05 | 0.16% |
| Dec 4, 2025 | 50.97 | 50.97 | 50.97 | 51.02 | 50.97 | 0.14% |
| Dec 3, 2025 | 50.90 | 50.90 | 50.90 | 50.95 | 50.90 | 0.16% |