Gateway Fund Class Y Shares (GTEYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.58
+0.03 (0.06%)
May 19, 2025, 4:00 PM EDT
GTEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.04% |
| May 21, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.58% |
| May 20, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.15% |
| May 19, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.06% |
| May 16, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.28% |
| May 15, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.17% |
| May 14, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.13% |
| May 13, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.41% |
| May 12, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.10% |
| May 9, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.40% |
| May 8, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.24% |
| May 7, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.15% |
| May 6, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.29% |
| May 5, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.07% |
| May 2, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.27% |
| May 1, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.20% |
| Apr 30, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.22% |
| Apr 29, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.27% |
| Apr 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.53% |
| Apr 25, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.07% |
| Apr 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.00% |
| Apr 23, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.94% |
| Apr 22, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 1.22% |
| Apr 21, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -1.41% |
| Apr 17, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.16% |
| Apr 16, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.37% |
| Apr 15, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Apr 14, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 3.83% |
| Apr 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.13% |
| Apr 10, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -2.21% |
| Apr 9, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 6.17% |
| Apr 8, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.78% |
| Apr 7, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.72% |
| Apr 4, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -3.04% |
| Apr 3, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.67% |
| Apr 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.33% |
| Apr 1, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.20% |
| Mar 31, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.71% |
| Mar 28, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.15% |
| Mar 27, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.22% |
| Mar 26, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.70% |
| Mar 25, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.09% |
| Mar 24, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.85 | 1.23% |
| Mar 20, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.29 | -0.04% |
| Mar 19, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.31 | 0.78% |
| Mar 18, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.96 | -0.68% |
| Mar 17, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.27 | 2.65% |
| Mar 14, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.10 | -0.74% |
| Mar 13, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.43 | -1.02% |
| Mar 12, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.89 | 0.38% |