Gabelli SRI Fund, Inc. (SRICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.90
+0.01 (0.09%)
Dec 23, 2024, 4:00 PM EST
SRICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% |
| Dec 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.64% |
| Dec 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.40% |
| Dec 20, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% |
| Dec 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% |
| Dec 18, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.69% |
| Dec 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.71% |
| Dec 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Dec 13, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.35% |
| Dec 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.53% |
| Dec 11, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% |
| Dec 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.53% |
| Dec 9, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.44% |
| Dec 6, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Dec 5, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.09% |
| Dec 4, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% |
| Dec 3, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.17% |
| Dec 2, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% |
| Nov 29, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.53% |
| Nov 27, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Nov 26, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -10.58% |
| Nov 25, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 11.47 | 1.19% |
| Nov 22, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 11.33 | 0.56% |
| Nov 21, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.27 | 1.13% |
| Nov 20, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.14 | 0.08% |
| Nov 19, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.14 | -0.16% |
| Nov 18, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.15 | 0.57% |
| Nov 15, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.09 | -0.56% |
| Nov 14, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.15 | -0.08% |
| Nov 13, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.16 | -0.32% |
| Nov 12, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 11.20 | -1.11% |
| Nov 11, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.32 | 0.48% |
| Nov 8, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.27 | 0.24% |
| Nov 7, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.24 | 0.32% |
| Nov 6, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.21 | 1.38% |
| Nov 5, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.05 | 0.99% |
| Nov 4, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.95 | - |
| Nov 1, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.95 | -0.73% |
| Oct 31, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.03 | - |
| Oct 30, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.03 | -0.08% |
| Oct 29, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.04 | -0.24% |
| Oct 28, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.06 | 0.82% |
| Oct 25, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 10.97 | -0.41% |
| Oct 24, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.02 | -0.24% |
| Oct 23, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.05 | -0.49% |
| Oct 22, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.10 | -0.40% |
| Oct 21, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.14 | -1.20% |
| Oct 18, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.28 | -0.08% |
| Oct 17, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.29 | - |
| Oct 16, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.29 | 0.56% |
| Oct 15, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.23 | -0.16% |
| Oct 14, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.24 | 0.64% |
| Oct 11, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.17 | 0.97% |
| Oct 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.06 | -0.24% |
| Oct 9, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.09 | 0.57% |
| Oct 8, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.03 | 0.25% |
| Oct 7, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.00 | -0.49% |
| Oct 4, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.05 | 0.65% |
| Oct 3, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 10.98 | -0.57% |
| Oct 2, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.05 | -0.32% |
| Oct 1, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.08 | -0.64% |
| Sep 30, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.15 | -0.24% |
| Sep 27, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.18 | 0.16% |
| Sep 26, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.16 | 1.22% |
| Sep 25, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.03 | -0.49% |
| Sep 24, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.08 | 0.16% |
| Sep 23, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.06 | 0.08% |
| Sep 20, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.05 | -0.57% |
| Sep 19, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.12 | 1.48% |
| Sep 18, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.96 | -0.16% |
| Sep 17, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 10.97 | 0.16% |
| Sep 16, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.96 | 0.41% |
| Sep 13, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 10.91 | 1.17% |
| Sep 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10.79 | 0.67% |
| Sep 11, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 10.71 | 0.34% |
| Sep 10, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 10.68 | -0.34% |
| Sep 9, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 10.71 | 0.76% |
| Sep 6, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 10.63 | -1.42% |
| Sep 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10.79 | -0.17% |
| Sep 4, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 10.80 | -0.33% |
| Sep 3, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 10.84 | -1.63% |
| Aug 30, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.02 | 0.82% |
| Aug 29, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 10.93 | 0.16% |
| Aug 28, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 10.91 | -0.41% |
| Aug 27, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.96 | 0.16% |
| Aug 26, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 10.94 | -0.08% |
| Aug 23, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 10.95 | 1.42% |
| Aug 22, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 10.79 | -0.41% |
| Aug 21, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 10.84 | 0.58% |
| Aug 20, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 10.78 | -0.33% |
| Aug 19, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 10.81 | 1.01% |
| Aug 16, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 10.70 | 0.34% |
| Aug 15, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 10.67 | 1.28% |
| Aug 14, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 10.53 | 0.43% |
| Aug 13, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 10.49 | 1.39% |
| Aug 12, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 10.34 | -0.52% |
| Aug 9, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 10.40 | - |
| Aug 8, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 10.40 | 1.49% |
| Aug 7, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.25 | - |
| Aug 6, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.25 | 0.80% |