Gabelli Focused Growth and Income Fund Class A (GWSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.67
+0.05 (0.30%)
Jun 23, 2025, 4:00 PM EDT
GWSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.01% |
| Jun 24, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.96% |
| Jun 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% |
| Jun 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.12% |
| Jun 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% |
| Jun 17, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.02% |
| Jun 16, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% |
| Jun 13, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.12% |
| Jun 12, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| Jun 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.42% |
| Jun 10, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.78% |
| Jun 9, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.24% |
| Jun 6, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.91% |
| Jun 5, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.92% |
| Jun 4, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.37% |
| Jun 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.80% |
| Jun 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% |
| May 30, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.37% |
| May 29, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.43% |
| May 28, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.57% |
| May 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.50 | -0.24% |
| May 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | 0.48% |
| May 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.46 | 0.12% |
| May 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.44 | -2.77% |
| May 20, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.91 | -0.35% |
| May 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.97 | 0.18% |
| May 16, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.94 | 1.01% |
| May 15, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.77 | - |
| May 14, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.77 | -0.35% |
| May 13, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.83 | - |
| May 12, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.83 | 1.02% |
| May 9, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | 0.72% |
| May 8, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | -1.07% |
| May 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | 0.90% |
| May 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.57 | -0.30% |
| May 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | -0.95% |
| May 2, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.78 | 1.20% |
| May 1, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | -0.60% |
| Apr 30, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | -0.36% |
| Apr 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.74 | -0.41% |
| Apr 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.81 | 0.54% |
| Apr 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | - |
| Apr 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | 1.45% |
| Apr 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.40 | 0.49% |
| Apr 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.32 | 2.04% |
| Apr 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.00 | -2.53% |
| Apr 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.41 | 1.53% |
| Apr 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.16 | -0.91% |
| Apr 15, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.31 | 0.61% |
| Apr 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.21 | 1.93% |