Gabelli Focused Growth and Income Fund Class AAA (GWSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.39
+0.08 (0.49%)
May 27, 2025, 8:06 AM EDT
GWSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | - | - |
| May 23, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.49% |
| May 22, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.12% |
| May 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -2.75% |
| May 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.36% |
| May 19, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.90% |
| May 16, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% |
| May 15, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| May 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.36% |
| May 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| May 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.97% |
| May 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.79% |
| May 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.09% |
| May 7, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.85% |
| May 6, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.30% |
| May 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.90% |
| May 2, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.16% |
| May 1, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.60% |
| Apr 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.30% |
| Apr 29, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.48% |
| Apr 28, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.66% |
| Apr 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.50 | - |
| Apr 24, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.50 | 1.47% |
| Apr 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.26 | 0.49% |
| Apr 22, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.18 | 2.01% |
| Apr 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.86 | -2.51% |
| Apr 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.27 | 1.55% |
| Apr 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.02 | -0.92% |
| Apr 15, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.17 | 0.62% |
| Apr 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.07 | 1.90% |
| Apr 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.77 | 2.06% |
| Apr 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.45 | -3.60% |
| Apr 9, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.03 | 5.79% |
| Apr 8, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.16 | -2.00% |
| Apr 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.46 | -8.38% |
| Apr 3, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.88 | -3.26% |
| Apr 2, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.45 | 0.52% |
| Apr 1, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.36 | -0.29% |
| Mar 31, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | - |
| Mar 28, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | -1.30% |
| Mar 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -0.56% |
| Mar 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | -0.28% |
| Mar 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.73 | - |
| Mar 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.73 | 0.85% |
| Mar 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | -0.45% |
| Mar 20, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.66 | 0.06% |
| Mar 19, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.65 | 0.62% |
| Mar 18, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.54 | -0.39% |
| Mar 17, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.61 | 1.49% |
| Mar 14, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.35 | 2.22% |