Gabelli Focused Growth and Income Fund Class AAA (GWSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.56
0.00 (0.00%)
Apr 25, 2025, 8:01 PM EDT
GWSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Apr 24, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.47% |
| Apr 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% |
| Apr 22, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.01% |
| Apr 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.51% |
| Apr 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.55% |
| Apr 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.92% |
| Apr 15, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.62% |
| Apr 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.90% |
| Apr 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 2.06% |
| Apr 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -3.60% |
| Apr 9, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 5.79% |
| Apr 8, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.00% |
| Apr 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -8.38% |
| Apr 3, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -3.26% |
| Apr 2, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.52% |
| Apr 1, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.29% |
| Mar 31, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| Mar 28, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.30% |
| Mar 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% |
| Mar 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | -0.28% |
| Mar 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.79 | - |
| Mar 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.79 | 0.85% |
| Mar 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -0.45% |
| Mar 20, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.72 | 0.06% |
| Mar 19, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.71 | 0.62% |
| Mar 18, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | -0.39% |
| Mar 17, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.67 | 1.49% |
| Mar 14, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | 2.22% |
| Mar 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.03 | -0.81% |
| Mar 12, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.17 | -0.17% |
| Mar 11, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.20 | -0.06% |
| Mar 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.21 | -0.80% |
| Mar 7, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | 0.75% |
| Mar 6, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.22 | -0.75% |
| Mar 5, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | 0.81% |
| Mar 4, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.21 | -1.99% |
| Mar 3, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.56 | -1.56% |
| Feb 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | 1.13% |
| Feb 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -0.95% |
| Feb 26, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.81 | -0.33% |
| Feb 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.87 | 0.45% |
| Feb 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.79 | -0.22% |
| Feb 21, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.83 | -0.89% |
| Feb 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | -0.06% |
| Feb 19, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | 0.06% |
| Feb 18, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | 0.95% |
| Feb 14, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.82 | 0.73% |
| Feb 13, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | 0.85% |
| Feb 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | -0.34% |