Gabelli Small Cap Growth AAA (GABSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Jul 03, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Jul 02, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Jul 01, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Jun 28, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Jun 27, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Jun 26, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Jun 25, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| Jun 24, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| Jun 21, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Jun 20, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Jun 18, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Jun 17, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Jun 14, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Jun 13, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Jun 12, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Jun 11, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jun 10, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Jun 07, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jun 06, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| Jun 05, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Jun 04, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Jun 03, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| May 31, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| May 30, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| May 29, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| May 28, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| May 24, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| May 23, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| May 22, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| May 21, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| May 20, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| May 17, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| May 16, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| May 15, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| May 14, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| May 13, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| May 10, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| May 09, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| May 08, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| May 07, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| May 06, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| May 03, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| May 02, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| May 01, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Apr 30, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Apr 29, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Apr 26, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Apr 25, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Apr 24, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Apr 23, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Apr 22, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Apr 19, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Apr 18, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Apr 17, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Apr 16, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Apr 15, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| Apr 12, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Apr 11, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Apr 10, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Apr 09, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Apr 08, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Apr 05, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Apr 04, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Apr 03, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Apr 02, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Apr 01, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Mar 28, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Mar 27, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Mar 26, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Mar 25, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Mar 22, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| Mar 21, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Mar 20, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Mar 19, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Mar 18, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Mar 15, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Mar 14, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Mar 13, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Mar 12, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Mar 11, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Mar 08, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Mar 07, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Mar 06, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Mar 05, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| Mar 04, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Mar 01, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Feb 29, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Feb 28, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Feb 27, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 26, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Feb 23, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Feb 22, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Feb 21, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Feb 20, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Feb 16, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Feb 15, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Feb 14, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Feb 13, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Feb 12, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.