Gateway Fund (GTECX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 01 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 30 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 29 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 26 Apr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 25 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 24 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 23 Apr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 22 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 19 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 18 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 17 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 16 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 15 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 12 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 11 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 10 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 09 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 08 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 05 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 04 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 03 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 02 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 01 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 28 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 27 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 26 Mar 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 25 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 22 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 21 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 20 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 19 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 18 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 15 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 14 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 13 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 12 Mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 11 Mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 08 Mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 07 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 06 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 05 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 04 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 01 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 29 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 28 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 27 Feb 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 26 Feb 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 23 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 22 Feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 21 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 20 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 16 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 15 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 14 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 13 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 12 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 09 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 08 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 07 Feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 06 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 05 Feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 02 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 01 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 31 Jan 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 30 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 29 Jan 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 26 Jan 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 25 Jan 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 24 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 23 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 22 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 19 Jan 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 18 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 17 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 16 Jan 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 12 Jan 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 11 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 10 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 09 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 08 Jan 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 05 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 04 Jan 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 03 Jan 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 02 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 29 Dec 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 28 Dec 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 27 Dec 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 26 Dec 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 22 Dec 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 21 Dec 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 20 Dec 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 19 Dec 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 18 Dec 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 15 Dec 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 14 Dec 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 13 Dec 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 12 Dec 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 11 Dec 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.