Skip to main content
logo
Gabelli Focused Growth and Income Fund Class AAA (GWSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.37
+0.21 (1.16%)
Feb 17, 2026, 8:06 AM EST

GWSVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202618.3718.3718.3718.37--
Feb 13, 202618.3718.3718.3718.3718.371.16%
Feb 12, 202618.1618.1618.1618.1618.16-1.04%
Feb 11, 202618.3518.3518.3518.3518.350.94%
Feb 10, 202618.1818.1818.1818.1818.180.50%
Feb 9, 202618.0918.0918.0918.0918.090.44%
Feb 6, 202618.0118.0118.0118.0118.010.90%
Feb 5, 202617.8517.8517.8517.8517.85-1.05%
Feb 4, 202618.0418.0418.0418.0418.041.29%
Feb 3, 202617.8117.8117.8117.8117.810.85%
Feb 2, 202617.6617.6617.6617.6617.660.34%
Jan 30, 202617.6017.6017.6017.6017.600.06%
Jan 29, 202617.5917.5917.5917.5917.590.74%
Jan 28, 202617.4617.4617.4617.4617.46-0.17%
Jan 27, 202617.4317.4317.4317.4917.430.23%
Jan 26, 202617.3917.3917.3917.4517.39-0.06%
Jan 23, 202617.4017.4017.4017.4617.40-0.51%
Jan 22, 202617.4917.4917.4917.5517.490.80%
Jan 21, 202617.3517.3517.3517.4117.351.34%
Jan 20, 202617.1217.1217.1217.1817.12-0.69%
Jan 16, 202617.2417.2417.2417.3017.24-0.06%
Jan 15, 202617.2517.2517.2517.3117.250.46%
Jan 14, 202617.1717.1717.1717.2317.170.70%
Jan 13, 202617.0517.0517.0517.1117.05-0.06%
Jan 12, 202617.0617.0617.0617.1217.060.35%
Jan 9, 202617.0017.0017.0017.0617.000.06%
Jan 8, 202616.9916.9916.9917.0516.991.25%
Jan 7, 202616.7816.7816.7816.8416.78-0.88%
Jan 6, 202616.9316.9316.9316.9916.93-0.18%
Jan 5, 202616.9616.9616.9617.0216.960.06%
Jan 2, 202616.9516.9516.9517.0116.950.65%
Dec 31, 202516.8416.8416.8416.9016.84-0.65%
Dec 30, 202516.9516.9516.9517.0116.950.53%
Dec 29, 202516.8616.8616.8616.9216.86-0.12%
Dec 26, 202516.8216.8216.8216.9416.82-0.18%
Dec 24, 202516.8516.8516.8516.9716.850.35%
Dec 23, 202516.7916.7916.7916.9116.79-0.24%
Dec 22, 202516.8316.8316.8316.9516.830.53%
Dec 19, 202516.7416.7416.7416.8616.74-0.30%
Dec 18, 202516.7916.7916.7916.9116.79-0.06%
Dec 17, 202516.8016.8016.8016.9216.800.42%
Dec 16, 202516.7316.7316.7316.8516.73-0.82%
Dec 15, 202516.8716.8716.8716.9916.87-0.12%
Dec 12, 202516.8916.8916.8917.0116.890.18%
Dec 11, 202516.8616.8616.8616.9816.860.53%
Dec 10, 202516.7716.7716.7716.8916.770.60%
Dec 9, 202516.6716.6716.6716.7916.670.12%
Dec 8, 202516.6516.6516.6516.7716.65-0.36%
Dec 5, 202516.7116.7116.7116.8316.71-0.06%
Dec 4, 202516.7216.7216.7216.8416.720.12%