Gabelli Focused Growth and Income Fund Class C (GWSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.00
+0.04 (0.31%)
Jun 23, 2025, 4:00 PM EDT
GWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.99% |
| Jun 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.92% |
| Jun 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% |
| Jun 20, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| Jun 18, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.23% |
| Jun 17, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.07% |
| Jun 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.08% |
| Jun 13, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.14% |
| Jun 12, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.15% |
| Jun 11, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.38% |
| Jun 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.77% |
| Jun 9, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.23% |
| Jun 6, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.93% |
| Jun 5, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.94% |
| Jun 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.39% |
| Jun 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.79% |
| Jun 2, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% |
| May 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.39% |
| May 29, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.39% |
| May 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.55% |
| May 27, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | -0.23% |
| May 23, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.91 | 0.46% |
| May 22, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.85 | 0.08% |
| May 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -2.71% |
| May 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.20 | -0.38% |
| May 19, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.25 | 0.15% |
| May 16, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.23 | 0.99% |
| May 15, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | 0.08% |
| May 14, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.09 | -0.45% |
| May 13, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.15 | 0.08% |
| May 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | 0.99% |
| May 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.01 | 0.69% |
| May 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.92 | -1.07% |
| May 7, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.06 | 0.85% |
| May 6, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.95 | -0.23% |
| May 5, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.98 | -0.99% |
| May 2, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | 1.15% |
| May 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.96 | -0.53% |
| Apr 30, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.03 | -0.38% |
| Apr 29, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | -0.45% |
| Apr 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | 0.61% |
| Apr 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.00 | -0.08% |
| Apr 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.01 | 1.47% |
| Apr 23, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.82 | 0.54% |
| Apr 22, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.75 | 1.98% |
| Apr 21, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.50 | -2.55% |
| Apr 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.83 | 1.57% |
| Apr 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.63 | -0.93% |
| Apr 15, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.75 | 0.63% |
| Apr 14, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.67 | 1.91% |