Skip to main content
logo
Gabelli Focused Growth and Income Fund Class AAA (GWSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.42
+0.12 (0.74%)
Oct 16, 2026, 8:06 AM EST

GWSVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202616.4216.4216.4216.4216.42-
Oct 15, 202616.4216.4216.4216.4216.420.74%
Oct 14, 202616.3016.3016.3016.3016.30-1.09%
Oct 13, 202616.4816.4816.4816.4816.480.12%
Oct 12, 202616.4616.4616.4616.4616.460.12%
Oct 9, 202616.4416.4416.4416.4416.44-1.32%
Oct 8, 202616.6616.6616.6616.6616.660.54%
Oct 7, 202616.5716.5716.5716.5716.57-0.60%
Oct 6, 202616.6716.6716.6716.6716.672.84%
Oct 5, 202616.2116.2116.2116.2116.21-1.64%
Oct 2, 202616.4816.4816.4816.4816.480.12%
Oct 1, 202616.4616.4616.4616.4616.460.12%
Sep 30, 202616.4416.4416.4416.4416.44-0.90%
Sep 29, 202616.5916.5916.5916.5916.59-0.72%
Sep 28, 202616.7116.7116.7116.7116.71-1.12%
Sep 25, 202616.9616.9616.9616.9616.90-0.47%
Sep 24, 202617.0417.0417.0417.0416.98-1.04%
Sep 23, 202617.2217.2217.2217.2217.16-1.10%
Sep 22, 202617.4117.4117.4117.4117.35-0.62%
Sep 21, 202617.5217.5217.5217.5217.460.45%
Sep 18, 202617.4417.4417.4417.4417.38-0.57%
Sep 17, 202617.5417.5417.5417.5417.480.11%
Sep 16, 202617.5217.5217.5217.5217.46-0.80%
Sep 15, 202617.6617.6617.6617.6617.60-0.23%
Sep 14, 202617.7017.7017.7017.7017.64-0.23%
Sep 11, 202617.7417.7417.7417.7417.68-
Sep 10, 202617.7417.7417.7417.7417.68-0.72%
Sep 9, 202617.8717.8717.8717.8717.81-0.84%
Sep 8, 202618.0218.0218.0218.0217.96-0.60%
Sep 4, 202618.1318.1318.1318.1318.07-0.22%
Sep 3, 202618.1718.1718.1718.1718.110.39%
Sep 2, 202618.1018.1018.1018.1018.040.66%
Sep 1, 202617.9817.9817.9817.9817.92-0.71%
Aug 31, 202618.1118.1118.1118.1118.050.17%
Aug 28, 202618.0818.0818.0818.0818.020.11%
Aug 27, 202618.0618.0618.0618.0618.00-0.33%
Aug 26, 202618.1818.1818.1818.1818.060.28%
Aug 25, 202618.1318.1318.1318.1318.01-0.11%
Aug 24, 202618.1518.1518.1518.1518.030.11%
Aug 21, 202618.1318.1318.1318.1318.010.33%
Aug 20, 202618.0718.0718.0718.0717.95-0.49%
Aug 19, 202618.1618.1618.1618.1618.040.61%
Aug 18, 202618.0518.0518.0518.0517.930.06%
Aug 17, 202618.0418.0418.0418.0417.92-0.66%
Aug 14, 202618.1618.1618.1618.1618.040.38%
Aug 13, 202618.0918.0918.0918.0917.970.78%
Aug 12, 202617.9517.9517.9517.9517.83-0.33%
Aug 11, 202618.0118.0118.0118.0117.890.84%
Aug 10, 202617.8617.8617.8617.8617.740.33%
Aug 7, 202617.8017.8017.8017.8017.681.20%