Gabelli Focused Growth and Income Fund Class Institutional (GWSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.80
+0.06 (0.34%)
Jun 23, 2025, 4:00 PM EDT
GWSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.90% |
| Jun 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.34% |
| Jun 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.11% |
| Jun 18, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.23% |
| Jun 17, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.01% |
| Jun 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.06% |
| Jun 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.11% |
| Jun 12, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.11% |
| Jun 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.39% |
| Jun 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.78% |
| Jun 9, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.28% |
| Jun 6, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.91% |
| Jun 5, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.92% |
| Jun 4, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.40% |
| Jun 3, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.80% |
| Jun 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.17% |
| May 30, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.40% |
| May 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.46% |
| May 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.53% |
| May 27, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.61 | -0.28% |
| May 23, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.66 | 0.57% |
| May 22, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.56 | 0.06% |
| May 21, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.55 | -2.70% |
| May 20, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.04 | -0.38% |
| May 19, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.11 | 0.17% |
| May 16, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | 1.00% |
| May 15, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | 0.06% |
| May 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.89 | -0.44% |
| May 13, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.97 | 0.06% |
| May 12, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | 1.01% |
| May 9, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.78 | 0.73% |
| May 8, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.65 | -1.06% |
| May 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.84 | 0.84% |
| May 6, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | -0.28% |
| May 5, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.74 | -0.89% |
| May 2, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | 1.18% |
| May 1, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | -0.62% |
| Apr 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.80 | -0.33% |
| Apr 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | -0.44% |
| Apr 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.94 | 0.56% |
| Apr 25, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | - |
| Apr 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | 1.47% |
| Apr 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.50 | 0.51% |
| Apr 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.41 | 2.03% |
| Apr 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.07 | -2.55% |
| Apr 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.51 | 1.55% |
| Apr 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | -0.91% |
| Apr 15, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.40 | 0.63% |
| Apr 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.29 | 1.93% |
| Apr 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.97 | 2.03% |