Gabelli Focused Growth and Income Fund Class Institutional (GWSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.03
-0.01 (-0.05%)
At close: Apr 2, 2026
GWSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.42% |
| Mar 31, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.26% |
| Mar 30, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.32% |
| Mar 27, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.89% |
| Mar 26, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.05% |
| Mar 25, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.47% |
| Mar 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Mar 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% |
| Mar 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.10% |
| Mar 19, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.26% |
| Mar 18, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.19% |
| Mar 17, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.89% |
| Mar 16, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.79% |
| Mar 13, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.16% |
| Mar 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.63% |
| Mar 11, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.10% |
| Mar 10, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.52% |
| Mar 9, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.82% |
| Mar 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% |
| Mar 5, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.86% |
| Mar 4, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.20% |
| Mar 3, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.25% |
| Mar 2, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.66% |
| Feb 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.25% |
| Feb 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.20% |
| Feb 25, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.61% |
| Feb 24, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | - |
| Feb 23, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | -0.30% |
| Feb 20, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | 0.61% |
| Feb 19, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | -0.25% |
| Feb 18, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | -0.15% |
| Feb 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | -0.50% |
| Feb 13, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.77 | 1.17% |
| Feb 12, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -1.06% |
| Feb 11, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | 0.97% |
| Feb 10, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | 0.46% |
| Feb 9, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.47 | 0.46% |
| Feb 6, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.38 | 0.88% |
| Feb 5, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.21 | -0.98% |
| Feb 4, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.40 | 1.25% |
| Feb 3, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.16 | 0.84% |
| Feb 2, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.00 | 0.37% |
| Jan 30, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.93 | 0.05% |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | 0.74% |
| Jan 28, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.78 | -0.26% |
| Jan 27, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.75 | 0.21% |
| Jan 26, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.71 | -0.05% |
| Jan 23, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.72 | -0.47% |
| Jan 22, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.81 | 0.80% |
| Jan 21, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.66 | 1.35% |