Skip to main content
logo
Gabelli Focused Growth and Income Fund Class A (GWSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.33
-0.04 (-0.23%)
At close: Jul 9, 2026

GWSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.3317.3317.3317.3317.33-0.23%
Jul 8, 202617.3717.3717.3717.3717.37-0.23%
Jul 7, 202617.4117.4117.4117.4117.410.64%
Jul 6, 202617.3017.3017.3017.3017.30-0.17%
Jul 2, 202617.3317.3317.3317.3317.330.64%
Jul 1, 202617.2217.2217.2217.2217.22-0.17%
Jun 30, 202617.2517.2517.2517.2517.25-0.86%
Jun 29, 202617.4017.4017.4017.4017.40-0.97%
Jun 26, 202617.5717.5717.5717.5717.570.74%
Jun 25, 202617.5217.5217.5217.5217.440.06%
Jun 24, 202617.5117.5117.5117.5117.43-1.13%
Jun 23, 202617.7117.7117.7117.7117.630.57%
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%
Jun 15, 202617.8217.8217.8217.8217.74-0.89%
Jun 12, 202617.9817.9817.9817.9817.901.02%
Jun 11, 202617.8017.8017.8017.8017.72-0.95%
Jun 10, 202617.9717.9717.9717.9717.89-
Jun 9, 202617.9717.9717.9717.9717.890.56%
Jun 8, 202617.8717.8717.8717.8717.79-0.39%
Jun 5, 202617.9417.9417.9417.9417.86-0.66%
Jun 4, 202618.0618.0618.0618.0617.980.72%
Jun 3, 202617.9317.9317.9317.9317.85-1.32%
Jun 2, 202618.1718.1718.1718.1718.090.56%
Jun 1, 202618.0718.0718.0718.0717.99-0.28%
May 29, 202618.1218.1218.1218.1218.040.06%
May 28, 202618.1118.1118.1118.1118.030.28%
May 27, 202618.0618.0618.0618.0617.980.17%
May 26, 202618.1118.1118.1118.1117.95-0.44%
May 22, 202618.1918.1918.1918.1918.03-0.16%
May 21, 202618.2218.2218.2218.2218.060.22%
May 20, 202618.1818.1818.1818.1818.020.11%
May 19, 202618.1618.1618.1618.1618.00-0.49%
May 18, 202618.2518.2518.2518.2518.091.05%
May 15, 202618.0618.0618.0618.0617.90-0.88%
May 14, 202618.2218.2218.2218.2218.060.55%
May 13, 202618.1218.1218.1218.1217.96-0.06%
May 12, 202618.1318.1318.1318.1317.970.22%
May 11, 202618.0918.0918.0918.0917.93-0.16%
May 8, 202618.1218.1218.1218.1217.960.06%
May 7, 202618.1118.1118.1118.1117.95-0.22%
May 6, 202618.1518.1518.1518.1517.99-0.33%
May 5, 202618.2118.2118.2118.2118.050.50%
May 4, 202618.1218.1218.1218.1217.96-0.88%
May 1, 202618.2818.2818.2818.2818.12-
Apr 30, 202618.2818.2818.2818.2818.121.22%
Apr 29, 202618.0618.0618.0618.0617.90-1.04%
Apr 28, 202618.2518.2518.2518.2518.090.88%