Gabelli Focused Growth and Income Fund Class Institutional (GWSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.92
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
GWSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Apr 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.47% |
| Apr 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.51% |
| Apr 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 2.03% |
| Apr 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -2.55% |
| Apr 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.55% |
| Apr 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.91% |
| Apr 15, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.63% |
| Apr 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.93% |
| Apr 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 2.03% |
| Apr 10, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -3.56% |
| Apr 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 5.78% |
| Apr 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.03% |
| Apr 7, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -5.46% |
| Apr 4, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -3.06% |
| Apr 3, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -3.27% |
| Apr 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.53% |
| Apr 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.26% |
| Mar 31, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| Mar 28, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.31% |
| Mar 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.62% |
| Mar 26, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.18 | -0.31% |
| Mar 25, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.24 | 0.05% |
| Mar 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.23 | 0.84% |
| Mar 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | -0.47% |
| Mar 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.16 | 0.10% |
| Mar 19, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.14 | 0.58% |
| Mar 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.03 | -0.36% |
| Mar 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.10 | 1.48% |
| Mar 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.82 | 2.22% |
| Mar 13, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.41 | -0.80% |
| Mar 12, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | -0.16% |
| Mar 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.59 | -0.05% |
| Mar 10, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.60 | -0.80% |
| Mar 7, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.75 | 0.75% |
| Mar 6, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.61 | -0.74% |
| Mar 5, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.75 | -0.16% |
| Mar 4, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.78 | -1.05% |
| Mar 3, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.98 | 0.95% |
| Feb 28, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.80 | -1.36% |
| Feb 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.06 | -0.93% |
| Feb 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.24 | -0.41% |
| Feb 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | 0.47% |
| Feb 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.23 | -0.26% |
| Feb 21, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.28 | -0.87% |
| Feb 20, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | -0.05% |
| Feb 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | 0.05% |
| Feb 18, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | 0.98% |
| Feb 14, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.26 | 0.73% |
| Feb 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | 0.84% |