Gabelli Focused Growth and Income Fund Class A (GWSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.80
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
GWSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.45% |
| Apr 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.49% |
| Apr 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 2.04% |
| Apr 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.53% |
| Apr 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.53% |
| Apr 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.91% |
| Apr 15, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.61% |
| Apr 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.93% |
| Apr 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 2.03% |
| Apr 10, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -3.55% |
| Apr 9, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 5.77% |
| Apr 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.03% |
| Apr 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -8.32% |
| Apr 3, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -3.32% |
| Apr 2, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.57% |
| Apr 1, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.28% |
| Mar 31, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.06% |
| Mar 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.28% |
| Mar 27, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.61% |
| Mar 26, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.99 | -0.33% |
| Mar 25, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.05 | 0.06% |
| Mar 24, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.04 | 0.83% |
| Mar 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.89 | -0.50% |
| Mar 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.98 | 0.11% |
| Mar 19, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | 0.61% |
| Mar 18, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.85 | -0.39% |
| Mar 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | 1.47% |
| Mar 14, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.66 | 2.25% |
| Mar 13, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | -0.86% |
| Mar 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | -0.11% |
| Mar 11, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | -0.06% |
| Mar 10, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.45 | -0.79% |
| Mar 7, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.59 | 0.74% |
| Mar 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.46 | -0.74% |
| Mar 5, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.59 | 0.80% |
| Mar 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.45 | -2.01% |
| Mar 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.81 | -1.54% |
| Feb 28, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.09 | 1.11% |
| Feb 27, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.89 | -0.94% |
| Feb 26, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.06 | -0.44% |
| Feb 25, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.14 | 0.50% |
| Feb 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.05 | -0.28% |
| Feb 21, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.10 | -0.87% |
| Feb 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.26 | -0.05% |
| Feb 19, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.27 | 0.05% |
| Feb 18, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.26 | 0.94% |
| Feb 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.09 | 0.78% |
| Feb 13, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.95 | 0.84% |
| Feb 12, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.80 | -0.33% |