Gateway N (GTENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.17
-0.09 (-0.18%)
Sep 5, 2025, 9:30 AM EDT
GTENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | - | -0.18% |
| Sep 4, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.51% |
| Sep 3, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.35% |
| Sep 2, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.65% |
| Aug 28, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.16% |
| Aug 27, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.06% |
| Aug 26, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.29% |
| Aug 25, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.80% |
| Aug 21, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.25% |
| Aug 20, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.10% |
| Aug 19, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.33% |
| Aug 18, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.08% |
| Aug 14, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.12% |
| Aug 13, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.18% |
| Aug 12, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.62% |
| Aug 11, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.44% |
| Aug 7, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.04% |
| Aug 6, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.46% |
| Aug 5, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.29% |
| Aug 4, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.17% |
| Jul 31, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.10% |
| Jul 30, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Jul 29, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.23% |
| Jul 28, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.37% |
| Jul 24, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.04% |
| Jul 23, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.33% |
| Jul 22, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.13% |
| Jul 21, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.08% |
| Jul 17, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.21% |
| Jul 16, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.17% |
| 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% |