Gotham Large Value Fund Institutional Class (GVALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.38
+0.16 (1.13%)
May 16, 2025, 8:04 PM EDT
GVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.35% |
| May 15, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.85% |
| May 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.77% |
| May 13, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% |
| May 12, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.88% |
| May 9, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.14% |
| May 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% |
| May 7, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.73% |
| May 6, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.58% |
| May 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% |
| May 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.54% |
| May 1, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.51% |
| Apr 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.51% |
| Apr 29, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.52% |
| Apr 28, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.30% |
| Apr 25, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.37% |
| Apr 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.19% |
| Apr 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.68% |
| Apr 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 2.30% |
| Apr 21, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.73% |
| Apr 17, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.76% |
| Apr 16, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.28% |
| Apr 15, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.45% |
| Apr 14, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.13% |
| Apr 11, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.53% |
| Apr 10, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -3.26% |
| Apr 9, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 7.50% |
| Apr 8, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.72% |
| Apr 7, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.62% |
| Apr 4, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -4.70% |
| Apr 3, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -4.56% |
| Apr 2, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.64% |
| Apr 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.07% |
| Mar 31, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.85% |
| Mar 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.40% |
| Mar 27, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.21% |
| Mar 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Mar 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.14% |
| Mar 24, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.42% |
| Mar 21, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.57% |
| Mar 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.28% |
| Mar 19, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.64% |
| Mar 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.49% |
| Mar 17, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.29% |
| Mar 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.60% |
| Mar 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.79% |
| Mar 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.64% |
| Mar 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.62% |
| Mar 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.11% |
| Mar 7, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.06% |