Gabelli Focused Growth and Income Fund Class AAA (GWSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.06
-0.12 (-0.66%)
Aug 27, 2026, 4:00 PM EST
GWSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 18.18 | 18.18 | 18.06 | 18.06 | - | -0.66% |
| Aug 26, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.28% |
| Aug 25, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.11% |
| Aug 24, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.11% |
| Aug 21, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| Aug 20, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.50% |
| Aug 19, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.61% |
| Aug 18, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.06% |
| Aug 17, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.66% |
| Aug 14, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Aug 13, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.78% |
| Aug 12, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% |
| Aug 11, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.84% |
| Aug 10, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.34% |
| Aug 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.19% |
| Aug 6, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.21% |
| Aug 5, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.97% |
| Aug 4, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% |
| Aug 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.81% |
| Jul 31, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.29% |
| Jul 30, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.80% |
| Jul 29, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.80% |
| Jul 28, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | 0.23% |
| Jul 27, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | -0.06% |
| Jul 24, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.56 | 1.04% |
| Jul 23, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.38 | -0.69% |
| Jul 22, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | 0.69% |
| Jul 21, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.38 | 0.29% |
| Jul 20, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.33 | -0.46% |
| Jul 17, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | -0.85% |
| Jul 16, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.56 | 1.04% |
| Jul 15, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.38 | 0.23% |
| Jul 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | -0.12% |
| Jul 13, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.36 | 0.34% |
| Jul 10, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.30 | 0.58% |
| Jul 9, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.20 | -0.29% |
| Jul 8, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.25 | -0.17% |
| Jul 7, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.28 | 0.64% |
| Jul 6, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.17 | -0.23% |
| Jul 2, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.21 | 0.70% |
| Jul 1, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.09 | -0.23% |
| Jun 30, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.13 | -0.87% |
| Jun 29, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.28 | -0.91% |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 0.35% |
| Jun 25, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.38 | 0.06% |
| Jun 24, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | -1.14% |
| Jun 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.57 | 0.57% |
| Jun 22, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | -0.40% |
| Jun 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 0.52% |
| Jun 17, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.45 | -1.46% |