Gateway Fund Class Y Shares (GTEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.84
+0.02 (0.04%)
At close: Jul 14, 2025
GTEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.04% |
| Jul 10, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.17% |
| Jul 9, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.34% |
| Jul 8, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.04% |
| Jul 7, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.33% |
| Jul 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.29% |
| Jul 2, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.25% |
| Jul 1, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.06% |
| Jun 30, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.44% |
| Jun 26, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.25% |
| Jun 25, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.16 | -0.06% |
| Jun 24, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.19 | 0.42% |
| Jun 23, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.99 | 0.43% |
| Jun 18, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.79 | 0.04% |
| Jun 17, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.77 | -0.34% |
| Jun 16, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.93 | - |
| Jun 12, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.93 | 0.19% |
| Jun 11, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.84 | -0.15% |
| Jun 10, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.91 | 0.28% |
| Jun 9, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.78 | 0.54% |
| Jun 5, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.53 | -0.32% |
| Jun 4, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.68 | 0.02% |
| Jun 3, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.67 | 0.30% |
| Jun 2, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.53 | 0.19% |
| May 29, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.44 | 0.24% |
| May 28, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.33 | -0.19% |
| May 27, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.42 | 0.61% |
| May 22, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.14 | -0.04% |
| May 21, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.16 | -0.58% |
| May 20, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.43 | -0.15% |
| May 19, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.50 | - |
| May 16, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.50 | 0.34% |
| May 15, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.34 | 0.17% |
| May 14, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.26 | 0.13% |
| May 13, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.20 | 0.41% |
| May 12, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.01 | 1.10% |
| May 9, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.52 | 0.40% |
| May 8, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.34 | 0.24% |
| May 7, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.23 | 0.15% |
| May 6, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.16 | -0.29% |
| May 5, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.29 | 0.07% |
| May 2, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.26 | 0.27% |
| May 1, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.14 | 0.20% |
| Apr 30, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.05 | 0.22% |
| Apr 29, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 44.95 | 0.27% |
| Apr 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.83 | -0.53% |
| Apr 25, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.07 | 1.07% |
| Apr 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.59 | 1.00% |
| Apr 23, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.15 | 0.94% |
| Apr 22, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.74 | 1.22% |