Gabelli Focused Growth and Income Fund Class C (GWSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.12
-0.01 (-0.08%)
Apr 25, 2025, 4:00 PM EDT
GWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| Apr 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.47% |
| Apr 23, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.54% |
| Apr 22, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.98% |
| Apr 21, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.55% |
| Apr 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.57% |
| Apr 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.93% |
| Apr 15, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.63% |
| Apr 14, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.91% |
| Apr 11, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.03% |
| Apr 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.61% |
| Apr 9, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 5.80% |
| Apr 8, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.03% |
| Apr 7, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -8.34% |
| Apr 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -3.31% |
| Apr 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.51% |
| Apr 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.22% |
| Mar 31, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.07% |
| Mar 28, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.28% |
| Mar 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.64% |
| Mar 26, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.07 | -0.28% |
| Mar 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.11 | - |
| Mar 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.11 | 0.85% |
| Mar 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.99 | -0.50% |
| Mar 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.06 | 0.07% |
| Mar 19, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.05 | 0.64% |
| Mar 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.96 | -0.36% |
| Mar 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.01 | 1.44% |
| Mar 14, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.81 | 2.21% |
| Mar 13, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.51 | -0.80% |
| Mar 12, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.62 | -0.15% |
| Mar 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | -0.07% |
| Mar 10, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.65 | -0.80% |
| Mar 7, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.76 | 0.73% |
| Mar 6, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.66 | -0.80% |
| Mar 5, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.77 | 0.88% |
| Mar 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.65 | -2.00% |
| Mar 3, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.93 | -1.62% |
| Feb 28, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.16 | 1.14% |
| Feb 27, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.00 | -0.92% |
| Feb 26, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | -0.42% |
| Feb 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | 0.42% |
| Feb 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | -0.21% |
| Feb 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.16 | -0.91% |
| Feb 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.29 | -0.07% |
| Feb 19, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.30 | 0.07% |
| Feb 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.29 | 0.91% |
| Feb 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.16 | 0.78% |
| Feb 13, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.05 | 0.79% |
| Feb 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | -0.28% |