Gateway Y (GTEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.16
-0.08 (-0.16%)
Sep 5, 2025, 4:00 PM EDT
GTEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | - | -0.16% |
| Sep 4, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.49% |
| Sep 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.35% |
| Sep 2, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.65% |
| Aug 28, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.16% |
| Aug 27, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.08% |
| Aug 26, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.27% |
| Aug 25, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.80% |
| Aug 21, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.25% |
| Aug 20, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.10% |
| Aug 19, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.33% |
| Aug 18, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.08% |
| Aug 14, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.14% |
| Aug 13, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.16% |
| Aug 12, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.62% |
| Aug 11, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.44% |
| Aug 7, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.04% |
| Aug 6, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.46% |
| Aug 5, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.29% |
| Aug 4, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.17% |
| Jul 31, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.10% |
| Jul 30, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| Jul 29, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.23% |
| Jul 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.37% |
| Jul 24, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.04% |
| Jul 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.33% |
| Jul 22, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.13% |
| Jul 21, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.06% |
| Jul 17, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.23% |
| Jul 16, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.17% |
| Jul 15, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.17% |
| 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% |