Gateway Fund Class N (GTENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.89
+0.06 (0.12%)
Aug 14, 2025, 4:00 PM EDT
GTENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |