Gabelli Asset Fund (The) (GABAX) NASDAQ
47.97
-0.39(-0.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
47.97
-0.39(-0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0 |
| March 12, 2026 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 0 |
| March 11, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0 |
| March 10, 2026 | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 0 |
| March 09, 2026 | 49.6 | 49.6 | 49.6 | 49.6 | 49.6 | 0 |
| March 06, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0 |
| March 05, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0 |
| March 04, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0 |
| March 03, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0 |
| March 02, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0 |
| February 27, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0 |
| February 26, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0 |
| February 25, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0 |
| February 24, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0 |
| February 23, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0 |
| February 20, 2026 | 51.98 | 51.98 | 0 | 51.98 | 51.98 | 0 |
| February 19, 2026 | 51.75 | 51.75 | 0 | 51.75 | 51.75 | 0 |
| February 18, 2026 | 51.74 | 51.74 | 0 | 51.74 | 51.74 | 0 |
| February 17, 2026 | 51.59 | 51.59 | 0 | 51.59 | 51.59 | 0 |
| February 13, 2026 | 51.85 | 51.85 | 0 | 51.85 | 51.85 | 0 |
| February 12, 2026 | 51.33 | 51.33 | 0 | 51.33 | 51.33 | 0 |
| February 11, 2026 | 51.86 | 51.86 | 0 | 51.86 | 51.86 | 0 |
| February 10, 2026 | 51.59 | 51.59 | 0 | 51.59 | 51.59 | 0 |
| February 09, 2026 | 51.44 | 51.44 | 0 | 51.44 | 51.44 | 0 |
| February 06, 2026 | 51.11 | 51.11 | 0 | 51.11 | 51.11 | 0 |
| February 05, 2026 | 50.08 | 50.08 | 0 | 50.08 | 50.08 | 0 |
| February 04, 2026 | 50.53 | 50.53 | 0 | 50.53 | 50.53 | 0 |
| February 03, 2026 | 50.1 | 50.1 | 0 | 50.1 | 50.1 | 0 |
| February 02, 2026 | 49.92 | 49.92 | 0 | 49.92 | 49.92 | 0 |
| January 30, 2026 | 49.58 | 49.58 | 0 | 49.58 | 49.58 | 0 |
| January 29, 2026 | 50.1 | 50.1 | 0 | 50.1 | 50.1 | 0 |
| January 28, 2026 | 49.87 | 49.87 | 0 | 49.87 | 49.87 | 0 |
| January 27, 2026 | 49.99 | 49.99 | 0 | 49.99 | 49.99 | 0 |
| January 26, 2026 | 50.07 | 50.07 | 0 | 50.07 | 50.07 | 0 |
| January 23, 2026 | 49.94 | 49.94 | 0 | 49.94 | 49.94 | 0 |
| January 22, 2026 | 50.2 | 50.2 | 0 | 50.2 | 50.2 | 0 |
| January 21, 2026 | 49.94 | 49.94 | 0 | 49.94 | 49.94 | 0 |
| January 20, 2026 | 49.24 | 49.24 | 0 | 49.24 | 49.24 | 0 |
| January 16, 2026 | 49.77 | 49.77 | 0 | 49.77 | 49.77 | 0 |
| January 15, 2026 | 49.79 | 49.79 | 0 | 49.79 | 49.79 | 0 |
| January 14, 2026 | 49.54 | 49.54 | 0 | 49.54 | 49.54 | 0 |
| January 13, 2026 | 49.3 | 49.3 | 0 | 49.3 | 49.3 | 0 |
| January 12, 2026 | 49.19 | 49.19 | 0 | 49.19 | 49.19 | 0 |
| January 09, 2026 | 49 | 49 | 0 | 49 | 49 | 0 |
| January 08, 2026 | 48.68 | 48.68 | 0 | 48.68 | 48.68 | 0 |
| January 07, 2026 | 48.16 | 48.16 | 0 | 48.16 | 48.16 | 0 |
| January 06, 2026 | 48.74 | 48.74 | 0 | 48.74 | 48.74 | 0 |
| January 05, 2026 | 48.27 | 48.27 | 0 | 48.27 | 48.27 | 0 |
| January 02, 2026 | 47.71 | 47.71 | 0 | 47.71 | 47.71 | 0 |
| December 31, 2025 | 47.34 | 47.34 | 0 | 47.34 | 47.34 | 0 |
| December 30, 2025 | 47.73 | 47.73 | 0 | 47.73 | 47.73 | 0 |
| December 29, 2025 | 47.76 | 47.76 | 0 | 47.76 | 47.76 | 0 |
| December 26, 2025 | 53.85 | 53.85 | 0 | 53.85 | 53.85 | 0 |
| December 24, 2025 | 53.85 | 53.85 | 0 | 53.85 | 53.85 | 0 |
| December 23, 2025 | 53.72 | 53.72 | 0 | 53.72 | 53.72 | 0 |
| December 22, 2025 | 53.66 | 53.66 | 0 | 53.66 | 53.66 | 0 |
| December 19, 2025 | 53.25 | 53.25 | 0 | 53.25 | 53.25 | 0 |
| December 18, 2025 | 53.01 | 53.01 | 0 | 53.01 | 53.01 | 0 |
| December 17, 2025 | 52.89 | 52.89 | 0 | 52.89 | 52.89 | 0 |
| December 16, 2025 | 53.14 | 53.14 | 0 | 53.14 | 53.14 | 0 |