Gabelli Focused Growth and Income Fund Class AAA (GWSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.61
+0.16 (0.97%)
Jun 25, 2025, 8:06 AM EDT
GWSVX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.96% |
Jun 24, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.97% |
Jun 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% |
Jun 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% |
Jun 18, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.24% |
Jun 17, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.03% |
Jun 16, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.06% |
Jun 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.14% |
Jun 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.12% |
Jun 11, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.36% |
Jun 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.85% |
Jun 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
Jun 6, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.92% |
Jun 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.93% |
Jun 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.37% |
Jun 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.81% |
Jun 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.19% |
May 30, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.37% |
May 29, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
May 28, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.41% |
May 27, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.29 | -0.24% |
May 23, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.33 | 0.49% |
May 22, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.25 | 0.12% |
May 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.23 | -2.75% |
May 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.69 | -0.36% |
May 19, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.75 | 0.12% |
May 16, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.73 | 1.02% |
May 15, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | - |
May 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | -0.36% |
May 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.62 | - |
May 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.62 | 0.97% |
May 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.46 | 0.79% |
May 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.33 | -1.09% |
May 7, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.51 | 0.85% |
May 6, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.37 | -0.30% |
May 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.42 | -0.90% |
May 2, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.57 | 1.16% |
May 1, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.38 | -0.60% |
Apr 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.48 | -0.30% |
Apr 29, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.53 | -0.48% |
Apr 28, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.61 | 0.66% |
Apr 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.44 | - |
Apr 24, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.44 | 1.47% |
Apr 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.20 | 0.49% |
Apr 22, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.12 | 2.01% |
Apr 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | -2.51% |
Apr 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.21 | 1.55% |
Apr 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 15.96 | -0.92% |
Apr 15, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.11 | 0.62% |
Apr 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.01 | 1.90% |