Gateway Fund Class N (GTENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.87
+0.08 (0.17%)
Jul 10, 2025, 4:00 PM EDT

GTENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 15, 202547.7747.7747.7747.7747.77-0.17%
Jul 14, 202547.8547.8547.8547.8547.85-0.04%
Jul 10, 202547.8747.8747.8747.8747.870.17%
Jul 9, 202547.7947.7947.7947.7947.790.34%
Jul 8, 202547.6347.6347.6347.6347.63-0.02%
Jul 7, 202547.6447.6447.6447.6447.64-0.36%
Jul 3, 202547.8147.8147.8147.8147.810.31%
Jul 2, 202547.6647.6647.6647.6647.660.23%
Jul 1, 202547.5547.5547.5547.5547.55-0.04%
Jun 30, 202547.5747.5747.5747.5747.570.42%
Jun 26, 202547.3747.3747.3747.3747.370.25%
Jun 25, 202547.2547.2547.2547.2547.17-0.06%
Jun 24, 202547.2847.2847.2847.2847.200.42%
Jun 23, 202547.0847.0847.0847.0847.000.43%
Jun 18, 202546.8846.8846.8846.8846.800.04%
Jun 17, 202546.8646.8646.8646.8646.78-0.34%
Jun 16, 202547.0247.0247.0247.0246.94-
Jun 12, 202547.0247.0247.0247.0246.940.19%
Jun 11, 202546.9346.9346.9346.9346.85-0.15%
Jun 10, 202547.0047.0047.0047.0046.920.28%
Jun 9, 202546.8746.8746.8746.8746.790.54%
Jun 5, 202546.6246.6246.6246.6246.54-0.32%
Jun 4, 202546.7746.7746.7746.7746.690.02%
Jun 3, 202546.7646.7646.7646.7646.680.30%
Jun 2, 202546.6246.6246.6246.6246.540.19%
May 29, 202546.5346.5346.5346.5346.450.24%
May 28, 202546.4246.4246.4246.4246.34-0.19%
May 27, 202546.5146.5146.5146.5146.430.61%
May 22, 202546.2346.2346.2346.2346.15-0.04%
May 21, 202546.2546.2546.2546.2546.17-0.58%
May 20, 202546.5246.5246.5246.5246.44-0.15%
May 19, 202546.5946.5946.5946.5946.51-0.02%
May 16, 202546.6046.6046.6046.6046.520.37%
May 15, 202546.4346.4346.4346.4346.350.17%
May 14, 202546.3546.3546.3546.3546.270.13%
May 13, 202546.2946.2946.2946.2946.210.41%
May 12, 202546.1046.1046.1046.1046.021.10%
May 9, 202545.6045.6045.6045.6045.520.40%
May 8, 202545.4245.4245.4245.4245.340.24%
May 7, 202545.3145.3145.3145.3145.230.15%
May 6, 202545.2445.2445.2445.2445.16-0.29%
May 5, 202545.3745.3745.3745.3745.290.07%
May 2, 202545.3445.3445.3445.3445.260.27%
May 1, 202545.2245.2245.2245.2245.140.20%
Apr 30, 202545.1345.1345.1345.1345.050.22%
Apr 29, 202545.0345.0345.0345.0344.950.27%
Apr 28, 202544.9144.9144.9144.9144.83-0.53%
Apr 25, 202545.1545.1545.1545.1545.071.07%
Apr 24, 202544.6744.6744.6744.6744.591.02%
Apr 23, 202544.2244.2244.2244.2244.140.91%