Skip to main content
logo

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

DateOpenHighLowCloseAdj. CloseChange
Jun 25, 202516.4516.4516.4516.4516.45-0.96%
Jun 24, 202516.6116.6116.6116.6116.610.97%
Jun 23, 202516.4516.4516.4516.4516.450.30%
Jun 20, 202516.4016.4016.4016.4016.400.12%
Jun 18, 202516.3816.3816.3816.3816.380.24%
Jun 17, 202516.3416.3416.3416.3416.34-1.03%
Jun 16, 202516.5116.5116.5116.5116.51-0.06%
Jun 13, 202516.5216.5216.5216.5216.52-1.14%
Jun 12, 202516.7116.7116.7116.7116.710.12%
Jun 11, 202516.6916.6916.6916.6916.690.36%
Jun 10, 202516.6316.6316.6316.6316.630.85%
Jun 9, 202516.4916.4916.4916.4916.490.18%
Jun 6, 202516.4616.4616.4616.4616.460.92%
Jun 5, 202516.3116.3116.3116.3116.310.93%
Jun 4, 202516.1616.1616.1616.1616.16-0.37%
Jun 3, 202516.2216.2216.2216.2216.220.81%
Jun 2, 202516.0916.0916.0916.0916.09-0.19%
May 30, 202516.1216.1216.1216.1216.12-0.37%
May 29, 202516.1816.1816.1816.1816.180.37%
May 28, 202516.1216.1216.1216.1216.12-1.41%
May 27, 202516.3516.3516.3516.3516.29-0.24%
May 23, 202516.3916.3916.3916.3916.330.49%
May 22, 202516.3116.3116.3116.3116.250.12%
May 21, 202516.2916.2916.2916.2916.23-2.75%
May 20, 202516.7516.7516.7516.7516.69-0.36%
May 19, 202516.8116.8116.8116.8116.750.12%
May 16, 202516.7916.7916.7916.7916.731.02%
May 15, 202516.6216.6216.6216.6216.56-
May 14, 202516.6216.6216.6216.6216.56-0.36%
May 13, 202516.6816.6816.6816.6816.62-
May 12, 202516.6816.6816.6816.6816.620.97%
May 9, 202516.5216.5216.5216.5216.460.79%
May 8, 202516.3916.3916.3916.3916.33-1.09%
May 7, 202516.5716.5716.5716.5716.510.85%
May 6, 202516.4316.4316.4316.4316.37-0.30%
May 5, 202516.4816.4816.4816.4816.42-0.90%
May 2, 202516.6316.6316.6316.6316.571.16%
May 1, 202516.4416.4416.4416.4416.38-0.60%
Apr 30, 202516.5416.5416.5416.5416.48-0.30%
Apr 29, 202516.5916.5916.5916.5916.53-0.48%
Apr 28, 202516.6716.6716.6716.6716.610.66%
Apr 25, 202516.5616.5616.5616.5616.44-
Apr 24, 202516.5616.5616.5616.5616.441.47%
Apr 23, 202516.3216.3216.3216.3216.200.49%
Apr 22, 202516.2416.2416.2416.2416.122.01%
Apr 21, 202515.9215.9215.9215.9215.80-2.51%
Apr 17, 202516.3316.3316.3316.3316.211.55%
Apr 16, 202516.0816.0816.0816.0815.96-0.92%
Apr 15, 202516.2316.2316.2316.2316.110.62%
Apr 14, 202516.1316.1316.1316.1316.011.90%