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

DateOpenHighLowCloseAdj. CloseChange
May 27, 202516.3916.3916.3916.39--
May 23, 202516.3916.3916.3916.3916.390.49%
May 22, 202516.3116.3116.3116.3116.310.12%
May 21, 202516.2916.2916.2916.2916.29-2.75%
May 20, 202516.7516.7516.7516.7516.75-0.36%
May 19, 202516.8116.8116.8116.8116.810.90%
May 16, 202516.6616.6616.6616.6616.660.24%
May 15, 202516.6216.6216.6216.6216.62-
May 14, 202516.6216.6216.6216.6216.62-0.36%
May 13, 202516.6816.6816.6816.6816.68-
May 12, 202516.6816.6816.6816.6816.680.97%
May 9, 202516.5216.5216.5216.5216.520.79%
May 8, 202516.3916.3916.3916.3916.39-1.09%
May 7, 202516.5716.5716.5716.5716.570.85%
May 6, 202516.4316.4316.4316.4316.43-0.30%
May 5, 202516.4816.4816.4816.4816.48-0.90%
May 2, 202516.6316.6316.6316.6316.631.16%
May 1, 202516.4416.4416.4416.4416.44-0.60%
Apr 30, 202516.5416.5416.5416.5416.54-0.30%
Apr 29, 202516.5916.5916.5916.5916.59-0.48%
Apr 28, 202516.6716.6716.6716.6716.670.66%
Apr 25, 202516.5616.5616.5616.5616.50-
Apr 24, 202516.5616.5616.5616.5616.501.47%
Apr 23, 202516.3216.3216.3216.3216.260.49%
Apr 22, 202516.2416.2416.2416.2416.182.01%
Apr 21, 202515.9215.9215.9215.9215.86-2.51%
Apr 17, 202516.3316.3316.3316.3316.271.55%
Apr 16, 202516.0816.0816.0816.0816.02-0.92%
Apr 15, 202516.2316.2316.2316.2316.170.62%
Apr 14, 202516.1316.1316.1316.1316.071.90%
Apr 11, 202515.8315.8315.8315.8315.772.06%
Apr 10, 202515.5115.5115.5115.5115.45-3.60%
Apr 9, 202516.0916.0916.0916.0916.035.79%
Apr 8, 202515.2115.2115.2115.2115.16-2.00%
Apr 7, 202515.5215.5215.5215.5215.46-8.38%
Apr 3, 202516.9416.9416.9416.9416.88-3.26%
Apr 2, 202517.5117.5117.5117.5117.450.52%
Apr 1, 202517.4217.4217.4217.4217.36-0.29%
Mar 31, 202517.4717.4717.4717.4717.41-
Mar 28, 202517.4717.4717.4717.4717.41-1.30%
Mar 27, 202517.7017.7017.7017.7017.64-0.56%
Mar 26, 202517.8017.8017.8017.8017.68-0.28%
Mar 25, 202517.8517.8517.8517.8517.73-
Mar 24, 202517.8517.8517.8517.8517.730.85%
Mar 21, 202517.7017.7017.7017.7017.58-0.45%
Mar 20, 202517.7817.7817.7817.7817.660.06%
Mar 19, 202517.7717.7717.7717.7717.650.62%
Mar 18, 202517.6617.6617.6617.6617.54-0.39%
Mar 17, 202517.7317.7317.7317.7317.611.49%
Mar 14, 202517.4717.4717.4717.4717.352.22%