Gabelli Focused Growth and Income Fund Class C (GWSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.97
+0.06 (0.46%)
May 23, 2025, 4:00 PM EDT
GWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| May 23, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.46% |
| May 22, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% |
| May 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.71% |
| May 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.38% |
| May 19, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.91% |
| May 16, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.23% |
| May 15, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.08% |
| May 14, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.45% |
| May 13, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.08% |
| May 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.99% |
| May 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.69% |
| May 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.07% |
| May 7, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.85% |
| May 6, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.23% |
| May 5, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.99% |
| May 2, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.15% |
| May 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.53% |
| Apr 30, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.38% |
| Apr 29, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| Apr 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.61% |
| Apr 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.06 | -0.08% |
| Apr 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.07 | 1.47% |
| Apr 23, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | 0.54% |
| Apr 22, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | 1.98% |
| Apr 21, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.56 | -2.55% |
| Apr 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | 1.57% |
| Apr 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.69 | -0.93% |
| Apr 15, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | 0.63% |
| Apr 14, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.73 | 1.91% |
| Apr 11, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.49 | 2.03% |
| Apr 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | -3.61% |
| Apr 9, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | 5.80% |
| Apr 8, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.01 | -2.03% |
| Apr 7, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.25 | -8.34% |
| Apr 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.37 | -3.31% |
| Apr 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.83 | 0.51% |
| Apr 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.76 | -0.22% |
| Mar 31, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.79 | -0.07% |
| Mar 28, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.80 | -1.28% |
| Mar 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.98 | -0.64% |
| Mar 26, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.01 | -0.28% |
| Mar 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | - |
| Mar 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | 0.85% |
| Mar 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.93 | -0.50% |
| Mar 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 0.07% |
| Mar 19, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.99 | 0.64% |
| Mar 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.90 | -0.36% |
| Mar 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.95 | 1.44% |
| Mar 14, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.75 | 2.21% |