Gabelli Focused Growth and Income Fund Class C (GWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.70
-0.01 (-0.07%)
At close: Apr 2, 2026
GWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.07% |
| Apr 1, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.44% |
| Mar 31, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% |
| Mar 30, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.37% |
| Mar 27, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.94% |
| Mar 26, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Mar 25, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.44% |
| Mar 24, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Mar 23, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.03% |
| Mar 20, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.09% |
| Mar 19, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% |
| Mar 18, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.22% |
| Mar 17, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.94% |
| Mar 16, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.80% |
| Mar 13, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.22% |
| Mar 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.58% |
| Mar 11, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| Mar 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.58% |
| Mar 9, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.79% |
| Mar 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.78% |
| Mar 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.84% |
| Mar 4, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.14% |
| Mar 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.21% |
| Mar 2, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.64% |
| Feb 27, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.21% |
| Feb 26, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| Feb 25, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.63% |
| Feb 24, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.18 | - |
| Feb 23, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.18 | -0.28% |
| Feb 20, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.22 | 0.56% |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.14 | -0.21% |
| Feb 18, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | -0.21% |
| Feb 17, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.20 | -0.49% |
| Feb 13, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.27 | 1.13% |
| Feb 12, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.11 | -1.05% |
| Feb 11, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.26 | 0.99% |
| Feb 10, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.12 | 0.42% |
| Feb 9, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.06 | 0.50% |
| Feb 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.99 | 0.86% |
| Feb 5, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.87 | -1.00% |
| Feb 4, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.01 | 1.22% |
| Feb 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.84 | 0.87% |
| Feb 2, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.72 | 0.29% |
| Jan 30, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.68 | 0.07% |
| Jan 29, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.67 | 0.81% |
| Jan 28, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.56 | -0.37% |
| Jan 27, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.55 | 0.22% |
| Jan 26, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.52 | -0.07% |
| Jan 23, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.53 | -0.44% |
| Jan 22, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.59 | 0.73% |