Gateway Fund Class Y Shares (GTEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.71
-0.04 (-0.08%)
At close: Apr 20, 2026
GTEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.08% |
| Apr 17, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.33% |
| Apr 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.12% |
| Apr 15, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.27% |
| Apr 14, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.37% |
| Apr 13, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.51% |
| Apr 10, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.02% |
| Apr 9, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.49% |
| Apr 8, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 1.52% |
| Apr 7, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.10% |
| Apr 6, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.32% |
| Apr 2, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.14% |
| Apr 1, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.47% |
| Mar 31, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.71% |
| Mar 30, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.43% |
| Mar 27, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.95% |
| Mar 26, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.01% |
| Mar 25, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.24% |
| Mar 24, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.57 | -0.24% |
| Mar 23, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.69 | -0.12% |
| Mar 19, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.75 | -1.17% |
| Mar 18, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.34 | - |
| Mar 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.34 | 0.06% |
| Mar 16, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.31 | 0.56% |
| Mar 13, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.03 | -0.46% |
| Mar 12, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.26 | -1.06% |
| Mar 11, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.80 | -0.06% |
| Mar 10, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.83 | -0.08% |
| Mar 9, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.87 | -0.31% |
| Mar 5, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.03 | -0.39% |
| Mar 4, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.23 | 0.55% |
| Mar 3, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 50.95 | -0.60% |
| Mar 2, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.26 | -0.06% |
| Feb 26, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.29 | -0.43% |
| Feb 25, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.51 | 0.57% |
| Feb 24, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.22 | 0.53% |
| Feb 23, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 50.95 | -0.18% |
| Feb 19, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.04 | -0.16% |
| Feb 18, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.12 | 0.37% |
| Feb 17, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.93 | -0.02% |
| Feb 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.94 | -1.07% |
| Feb 11, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.49 | 0.04% |
| Feb 10, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.47 | -0.25% |
| Feb 9, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.60 | 1.55% |
| Feb 5, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.81 | -0.93% |
| Feb 4, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.29 | -0.41% |
| Feb 3, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.50 | -0.31% |
| Feb 2, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.66 | 0.27% |
| Jan 29, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.52 | -0.06% |
| Jan 28, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.55 | 0.14% |