Gabelli Focused Growth and Income Fund Class A (GWSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.62
+0.08 (0.48%)
May 23, 2025, 4:00 PM EDT
GWSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| May 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.48% |
| May 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.12% |
| May 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -2.77% |
| May 20, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.35% |
| May 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.95% |
| May 16, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.24% |
| May 15, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| May 14, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% |
| May 13, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| May 12, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.02% |
| May 9, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.72% |
| May 8, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.07% |
| May 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.90% |
| May 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% |
| May 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.95% |
| May 2, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.20% |
| May 1, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.60% |
| Apr 30, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.36% |
| Apr 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.41% |
| Apr 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.54% |
| Apr 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | - |
| Apr 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | 1.45% |
| Apr 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | 0.49% |
| Apr 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.40 | 2.04% |
| Apr 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | -2.53% |
| Apr 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.49 | 1.53% |
| Apr 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.24 | -0.91% |
| Apr 15, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.39 | 0.61% |
| Apr 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.29 | 1.93% |
| Apr 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | 2.03% |
| Apr 10, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.67 | -3.55% |
| Apr 9, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.24 | 5.77% |
| Apr 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.36 | -2.03% |
| Apr 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.68 | -8.32% |
| Apr 3, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.10 | -3.32% |
| Apr 2, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | 0.57% |
| Apr 1, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.59 | -0.28% |
| Mar 31, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.64 | -0.06% |
| Mar 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.65 | -1.28% |
| Mar 27, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.88 | -0.61% |
| Mar 26, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.91 | -0.33% |
| Mar 25, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.97 | 0.06% |
| Mar 24, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.96 | 0.83% |
| Mar 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.81 | -0.50% |
| Mar 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.90 | 0.11% |
| Mar 19, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.88 | 0.61% |
| Mar 18, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.77 | -0.39% |
| Mar 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 1.47% |
| Mar 14, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.58 | 2.25% |