Skip to main content
logo
Gabelli Focused Growth and Income Fund Class AAA (GWSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.26
-0.05 (-0.29%)
Jul 10, 2026, 8:06 AM EST

GWSVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 10, 202617.2617.2617.2617.26--
Jul 9, 202617.2617.2617.2617.2617.26-0.29%
Jul 8, 202617.3117.3117.3117.3117.31-0.17%
Jul 7, 202617.3417.3417.3417.3417.340.64%
Jul 6, 202617.2317.2317.2317.2317.23-0.23%
Jul 2, 202617.2717.2717.2717.2717.270.70%
Jul 1, 202617.1517.1517.1517.1517.15-0.23%
Jun 30, 202617.1917.1917.1917.1917.19-0.87%
Jun 29, 202617.3417.3417.3417.3417.34-0.91%
Jun 26, 202617.5017.5017.5017.5017.500.69%
Jun 25, 202617.4417.4417.4417.4417.380.06%
Jun 24, 202617.4317.4317.4317.4317.37-1.14%
Jun 23, 202617.6317.6317.6317.6317.570.57%
Jun 22, 202617.5317.5317.5317.5317.47-0.40%
Jun 18, 202617.6017.6017.6017.6017.540.52%
Jun 17, 202617.5117.5117.5117.5117.45-1.46%
Jun 16, 202617.7717.7717.7717.7717.710.17%
Jun 15, 202617.7417.7417.7417.7417.68-0.90%
Jun 12, 202617.9017.9017.9017.9017.841.02%
Jun 11, 202617.7217.7217.7217.7217.66-0.95%
Jun 10, 202617.8917.8917.8917.8917.83-
Jun 9, 202617.8917.8917.8917.8917.830.56%
Jun 8, 202617.7917.7917.7917.7917.73-0.39%
Jun 5, 202617.8617.8617.8617.8617.80-0.67%
Jun 4, 202617.9817.9817.9817.9817.920.67%
Jun 3, 202617.8617.8617.8617.8617.80-1.32%
Jun 2, 202618.1018.1018.1018.1018.040.61%
Jun 1, 202617.9917.9917.9917.9917.93-0.27%
May 29, 202618.0418.0418.0418.0417.980.06%
May 28, 202618.0318.0318.0318.0317.970.22%
May 27, 202617.9917.9917.9917.9917.930.17%
May 26, 202618.0218.0218.0218.0217.90-0.44%
May 22, 202618.1018.1018.1018.1017.98-0.11%
May 21, 202618.1218.1218.1218.1218.000.17%
May 20, 202618.0918.0918.0918.0917.970.11%
May 19, 202618.0718.0718.0718.0717.95-0.44%
May 18, 202618.1518.1518.1518.1518.031.00%
May 15, 202617.9717.9717.9717.9717.85-0.88%
May 14, 202618.1318.1318.1318.1318.010.55%
May 13, 202618.0318.0318.0318.0317.91-0.06%
May 12, 202618.0418.0418.0418.0417.920.22%
May 11, 202618.0018.0018.0018.0017.88-0.17%
May 8, 202618.0318.0318.0318.0317.910.06%
May 7, 202618.0218.0218.0218.0217.90-0.27%
May 6, 202618.0718.0718.0718.0717.95-0.33%
May 5, 202618.1318.1318.1318.1318.010.50%
May 4, 202618.0418.0418.0418.0417.92-0.82%
May 1, 202618.1918.1918.1918.1918.07-0.06%
Apr 30, 202618.2018.2018.2018.2018.081.23%
Apr 29, 202617.9817.9817.9817.9817.86-0.99%