Gateway Fund Class N (GTENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.22
+0.40 (0.91%)
Apr 23, 2025, 4:00 PM EDT
GTENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.07% |
| Apr 24, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1.02% |
| Apr 23, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.91% |
| Apr 22, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1.22% |
| Apr 21, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -1.41% |
| Apr 17, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.18% |
| Apr 16, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.39% |
| Apr 15, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Apr 14, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 3.83% |
| Apr 11, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -2.13% |
| Apr 10, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -2.21% |
| Apr 9, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 6.17% |
| Apr 8, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.75% |
| Apr 7, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.75% |
| Apr 4, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -3.04% |
| Apr 3, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -2.65% |
| Apr 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.31% |
| Apr 1, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.20% |
| Mar 31, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.70% |
| Mar 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.15% |
| Mar 27, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.22% |
| Mar 26, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.70% |
| Mar 25, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.09% |
| Mar 24, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.85 | 1.23% |
| Mar 20, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.29 | -0.04% |
| Mar 19, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.31 | 0.78% |
| Mar 18, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.96 | -0.68% |
| Mar 17, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.27 | 2.65% |
| Mar 14, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.11 | -0.74% |
| Mar 13, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.43 | -1.02% |
| Mar 12, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.89 | 0.38% |
| Mar 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.72 | -0.49% |
| Mar 10, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 44.94 | -0.38% |
| Mar 7, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.11 | -1.01% |
| Mar 6, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.57 | -1.13% |
| Mar 5, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.09 | 0.87% |
| Mar 4, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.69 | -0.84% |
| Mar 3, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.08 | 0.81% |
| Feb 28, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.71 | -0.91% |
| Feb 27, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.13 | -0.99% |
| Feb 26, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.59 | -0.09% |
| Feb 25, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.63 | -0.34% |
| Feb 24, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.79 | -1.22% |
| Feb 21, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.37 | -0.15% |
| Feb 20, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.44 | -0.29% |
| Feb 19, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.58 | 0.13% |
| Feb 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.52 | -0.15% |
| Feb 14, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.59 | 0.40% |
| Feb 13, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.40 | 0.61% |
| Feb 12, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.11 | -0.21% |