Skip to main content
logo
Gabelli Focused Growth and Income Fund Class A (GWSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.71
0.00 (0.00%)
At close: Apr 2, 2026

GWSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202617.7117.7117.7117.7117.71-
Apr 1, 202617.7117.7117.7117.7117.71-0.45%
Mar 31, 202617.7917.7917.7917.7917.790.23%
Mar 30, 202617.7517.7517.7517.7517.750.34%
Mar 27, 202617.6917.6917.6917.6917.69-0.90%
Mar 26, 202617.8517.8517.8517.8517.85-0.06%
Mar 25, 202617.8617.8617.8617.8617.860.45%
Mar 24, 202617.7817.7817.7817.7817.78-
Mar 23, 202617.7817.7817.7817.7817.781.08%
Mar 20, 202617.5917.5917.5917.5917.59-1.12%
Mar 19, 202617.7917.7917.7917.7917.790.23%
Mar 18, 202617.7517.7517.7517.7517.75-1.17%
Mar 17, 202617.9617.9617.9617.9617.960.90%
Mar 16, 202617.8017.8017.8017.8017.800.79%
Mar 13, 202617.6617.6617.6617.6617.66-0.17%
Mar 12, 202617.6917.6917.6917.6917.69-0.62%
Mar 11, 202617.8017.8017.8017.8017.80-0.11%
Mar 10, 202617.8217.8217.8217.8217.82-0.56%
Mar 9, 202617.9217.9217.9217.9217.92-0.78%
Mar 6, 202618.0618.0618.0618.0618.06-0.77%
Mar 5, 202618.2018.2018.2018.2018.20-0.87%
Mar 4, 202618.3618.3618.3618.3618.360.16%
Mar 3, 202618.3318.3318.3318.3318.33-0.22%
Mar 2, 202618.3718.3718.3718.3718.370.66%
Feb 27, 202618.2518.2518.2518.2518.25-0.22%
Feb 26, 202618.2918.2918.2918.2918.290.16%
Feb 25, 202618.2618.2618.2618.2618.26-0.65%
Feb 24, 202618.3818.3818.3818.3818.300.05%
Feb 23, 202618.3718.3718.3718.3718.29-0.33%
Feb 20, 202618.4318.4318.4318.4318.350.60%
Feb 19, 202618.3218.3218.3218.3218.24-0.27%
Feb 18, 202618.3718.3718.3718.3718.29-0.16%
Feb 17, 202618.4018.4018.4018.4018.32-0.49%
Feb 13, 202618.4918.4918.4918.4918.411.15%
Feb 12, 202618.2818.2818.2818.2818.20-1.03%
Feb 11, 202618.4718.4718.4718.4718.390.93%
Feb 10, 202618.3018.3018.3018.3018.220.49%
Feb 9, 202618.2118.2118.2118.2118.130.44%
Feb 6, 202618.1318.1318.1318.1318.050.89%
Feb 5, 202617.9717.9717.9717.9717.89-0.99%
Feb 4, 202618.1518.1518.1518.1518.071.28%
Feb 3, 202617.9217.9217.9217.9217.840.84%
Feb 2, 202617.7717.7717.7717.7717.690.34%
Jan 30, 202617.7117.7117.7117.7117.630.06%
Jan 29, 202617.7017.7017.7017.7017.620.74%
Jan 28, 202617.5717.5717.5717.5717.49-0.34%
Jan 27, 202617.6317.6317.6317.6317.470.23%
Jan 26, 202617.5917.5917.5917.5917.43-0.06%
Jan 23, 202617.6017.6017.6017.6017.44-0.45%
Jan 22, 202617.6817.6817.6817.6817.520.80%