Skip to main content
logo
Gabelli Focused Growth and Income Fund Class A (GWSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.10
-0.14 (-0.77%)
At close: Aug 27, 2026

GWSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202618.2418.2418.2418.2418.240.27%
Aug 25, 202618.1918.1918.1918.1918.19-0.11%
Aug 24, 202618.2118.2118.2118.2118.210.11%
Aug 21, 202618.1918.1918.1918.1918.190.33%
Aug 20, 202618.1318.1318.1318.1318.13-0.49%
Aug 19, 202618.2218.2218.2218.2218.220.66%
Aug 18, 202618.1018.1018.1018.1018.100.06%
Aug 17, 202618.0918.0918.0918.0918.09-0.71%
Aug 14, 202618.2218.2218.2218.2218.220.39%
Aug 13, 202618.1518.1518.1518.1518.150.78%
Aug 12, 202618.0118.0118.0118.0118.01-0.28%
Aug 11, 202618.0618.0618.0618.0618.060.78%
Aug 10, 202617.9217.9217.9217.9217.920.39%
Aug 7, 202617.8517.8517.8517.8517.851.13%
Aug 6, 202617.6517.6517.6517.6517.651.20%
Aug 5, 202617.4417.4417.4417.4417.44-0.97%
Aug 4, 202617.6117.6117.6117.6117.610.34%
Aug 3, 202617.5517.5517.5517.5517.550.80%
Jul 31, 202617.4117.4117.4117.4117.410.29%
Jul 30, 202617.3617.3617.3617.3617.36-0.86%
Jul 29, 202617.5117.5117.5117.5117.51-0.73%
Jul 28, 202617.7217.7217.7217.7217.640.22%
Jul 27, 202617.6817.6817.6817.6817.60-0.06%
Jul 24, 202617.6917.6917.6917.6917.611.03%
Jul 23, 202617.5117.5117.5117.5117.43-0.68%
Jul 22, 202617.6317.6317.6317.6317.550.69%
Jul 21, 202617.5117.5117.5117.5117.430.28%
Jul 20, 202617.4617.4617.4617.4617.38-0.45%
Jul 17, 202617.5417.5417.5417.5417.46-0.80%
Jul 16, 202617.6817.6817.6817.6817.601.03%
Jul 15, 202617.5017.5017.5017.5017.420.22%
Jul 14, 202617.4617.4617.4617.4617.38-0.17%
Jul 13, 202617.4917.4917.4917.4917.410.34%
Jul 10, 202617.4317.4317.4317.4317.350.58%
Jul 9, 202617.3317.3317.3317.3317.25-0.23%
Jul 8, 202617.3717.3717.3717.3717.29-0.23%
Jul 7, 202617.4117.4117.4117.4117.330.64%
Jul 6, 202617.3017.3017.3017.3017.22-0.17%
Jul 2, 202617.3317.3317.3317.3317.250.64%
Jul 1, 202617.2217.2217.2217.2217.14-0.17%
Jun 30, 202617.2517.2517.2517.2517.17-0.86%
Jun 29, 202617.4017.4017.4017.4017.32-0.97%
Jun 26, 202617.5717.5717.5717.5717.490.29%
Jun 25, 202617.5217.5217.5217.5217.440.06%
Jun 24, 202617.5117.5117.5117.5117.43-1.13%
Jun 23, 202617.7117.7117.7117.7117.630.56%
Jun 22, 202617.6117.6117.6117.6117.53-0.40%
Jun 18, 202617.6817.6817.6817.6817.600.51%
Jun 17, 202617.5917.5917.5917.5917.51-1.46%
Jun 16, 202617.8517.8517.8517.8517.770.17%