Gabelli Value 25 Fund Class C (GVCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.98
-0.06 (-0.75%)
At close: May 19, 2026
GVCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% |
| May 18, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.01% |
| May 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.24% |
| May 14, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| May 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| May 12, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% |
| May 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% |
| May 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| May 7, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.24% |
| May 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.63% |
| May 5, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.38% |
| May 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.12% |
| May 1, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.62% |
| Apr 30, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.51% |
| Apr 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% |
| Apr 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% |
| Apr 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.12% |
| Apr 24, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% |
| Apr 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% |
| Apr 22, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Apr 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.22% |
| Apr 20, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.24% |
| Apr 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.49% |
| Apr 16, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.25% |
| Apr 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.74% |
| Apr 14, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.75% |
| Apr 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| Apr 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Apr 9, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% |
| Apr 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.04% |
| Apr 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% |
| Apr 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% |
| Apr 2, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% |
| Apr 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% |
| Mar 31, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.39% |
| Mar 30, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.13% |
| Mar 27, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.53% |
| Mar 26, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.17% |
| Mar 25, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.66% |
| Mar 24, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.53% |
| Mar 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.61% |
| Mar 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.59% |
| Mar 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.68% |
| Mar 17, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% |
| Mar 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.65% |
| Mar 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.90% |
| Mar 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.28% |
| Mar 11, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% |
| Mar 10, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.63% |