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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 15, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.17% |
Jul 14, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.04% |
Jul 10, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.17% |
Jul 9, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.34% |
Jul 8, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.02% |
Jul 7, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.36% |
Jul 3, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.31% |
Jul 2, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.23% |
Jul 1, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.04% |
Jun 30, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.42% |
Jun 26, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.25% |
Jun 25, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.17 | -0.06% |
Jun 24, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.20 | 0.42% |
Jun 23, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.00 | 0.43% |
Jun 18, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.80 | 0.04% |
Jun 17, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.78 | -0.34% |
Jun 16, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.94 | - |
Jun 12, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.94 | 0.19% |
Jun 11, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.85 | -0.15% |
Jun 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.92 | 0.28% |
Jun 9, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.79 | 0.54% |
Jun 5, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.54 | -0.32% |
Jun 4, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.69 | 0.02% |
Jun 3, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.68 | 0.30% |
Jun 2, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.54 | 0.19% |
May 29, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.45 | 0.24% |
May 28, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.34 | -0.19% |
May 27, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.43 | 0.61% |
May 22, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.15 | -0.04% |
May 21, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.17 | -0.58% |
May 20, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.44 | -0.15% |
May 19, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.51 | -0.02% |
May 16, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.52 | 0.37% |
May 15, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.35 | 0.17% |
May 14, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.27 | 0.13% |
May 13, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.21 | 0.41% |
May 12, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.02 | 1.10% |
May 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.52 | 0.40% |
May 8, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.34 | 0.24% |
May 7, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.23 | 0.15% |
May 6, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.16 | -0.29% |
May 5, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.29 | 0.07% |
May 2, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.26 | 0.27% |
May 1, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.14 | 0.20% |
Apr 30, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.05 | 0.22% |
Apr 29, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.95 | 0.27% |
Apr 28, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.83 | -0.53% |
Apr 25, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.07 | 1.07% |
Apr 24, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.59 | 1.02% |
Apr 23, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.14 | 0.91% |