Gabelli Focused Growth and Income Fund Class Institutional (GWSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.74
+0.10 (0.57%)
May 23, 2025, 4:00 PM EDT
GWSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.28% |
| May 23, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.57% |
| May 22, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.06% |
| May 21, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -2.70% |
| May 20, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.38% |
| May 19, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.94% |
| May 16, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.22% |
| May 15, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.06% |
| May 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.44% |
| May 13, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.06% |
| May 12, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.01% |
| May 9, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.73% |
| May 8, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.06% |
| May 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.84% |
| May 6, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.28% |
| May 5, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.89% |
| May 2, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.18% |
| May 1, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.62% |
| Apr 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.33% |
| Apr 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.44% |
| Apr 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.56% |
| Apr 25, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.84 | - |
| Apr 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.84 | 1.47% |
| Apr 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.58 | 0.51% |
| Apr 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.49 | 2.03% |
| Apr 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.14 | -2.55% |
| Apr 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.59 | 1.55% |
| Apr 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | -0.91% |
| Apr 15, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.48 | 0.63% |
| Apr 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.37 | 1.93% |
| Apr 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.04 | 2.03% |
| Apr 10, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.71 | -3.56% |
| Apr 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | 5.78% |
| Apr 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | -2.03% |
| Apr 7, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.72 | -5.46% |
| Apr 4, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.68 | -3.06% |
| Apr 3, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | -3.27% |
| Apr 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.86 | 0.53% |
| Apr 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.76 | -0.26% |
| Mar 31, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.81 | - |
| Mar 28, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.81 | -1.31% |
| Mar 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.06 | -0.62% |
| Mar 26, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.10 | -0.31% |
| Mar 25, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.16 | 0.05% |
| Mar 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.15 | 0.84% |
| Mar 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.99 | -0.47% |
| Mar 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.08 | 0.10% |
| Mar 19, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.06 | 0.58% |
| Mar 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.95 | -0.36% |
| Mar 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.02 | 1.48% |