Gateway Fund (GTEYX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

43.58

+0.01

(+0.02%)

At close: 08:00PM EDT

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	43.58	43.58	43.58	43.58	43.58	-
13 June 2024	43.57	43.57	43.57	43.57	43.57	-
12 June 2024	43.50	43.50	43.50	43.50	43.50	-
11 June 2024	43.27	43.27	43.27	43.27	43.27	-
10 June 2024	43.19	43.19	43.19	43.19	43.19	-
07 June 2024	43.15	43.15	43.15	43.15	43.15	-
06 June 2024	43.14	43.14	43.14	43.14	43.14	-
05 June 2024	43.13	43.13	43.13	43.13	43.13	-
04 June 2024	42.86	42.86	42.86	42.86	42.86	-
03 June 2024	42.80	42.80	42.80	42.80	42.80	-
31 May 2024	42.80	42.80	42.80	42.80	42.80	-
30 May 2024	42.60	42.60	42.60	42.60	42.60	-
29 May 2024	42.74	42.74	42.74	42.74	42.74	-
28 May 2024	42.93	42.93	42.93	42.93	42.93	-
24 May 2024	42.91	42.91	42.91	42.91	42.91	-
23 May 2024	42.79	42.79	42.79	42.79	42.79	-
22 May 2024	42.93	42.93	42.93	42.93	42.93	-
21 May 2024	43.01	43.01	43.01	43.01	43.01	-
20 May 2024	42.94	42.94	42.94	42.94	42.94	-
17 May 2024	42.92	42.92	42.92	42.92	42.92	-
16 May 2024	42.88	42.88	42.88	42.88	42.88	-
15 May 2024	42.92	42.92	42.92	42.92	42.92	-
14 May 2024	42.63	42.63	42.63	42.63	42.63	-
13 May 2024	42.51	42.51	42.51	42.51	42.51	-
10 May 2024	42.53	42.53	42.53	42.53	42.53	-
09 May 2024	42.46	42.46	42.46	42.46	42.46	-
08 May 2024	42.30	42.30	42.30	42.30	42.30	-
07 May 2024	42.31	42.31	42.31	42.31	42.31	-
06 May 2024	42.27	42.27	42.27	42.27	42.27	-
03 May 2024	41.98	41.98	41.98	41.98	41.98	-
02 May 2024	41.63	41.63	41.63	41.63	41.63	-
01 May 2024	41.39	41.39	41.39	41.39	41.39	-
30 Apr 2024	41.47	41.47	41.47	41.47	41.47	-
29 Apr 2024	41.89	41.89	41.89	41.89	41.89	-
26 Apr 2024	41.83	41.83	41.83	41.83	41.83	-
25 Apr 2024	41.56	41.56	41.56	41.56	41.56	-
24 Apr 2024	41.69	41.69	41.69	41.69	41.69	-
23 Apr 2024	41.68	41.68	41.68	41.68	41.68	-
22 Apr 2024	41.42	41.42	41.42	41.42	41.42	-
19 Apr 2024	41.24	41.24	41.24	41.24	41.24	-
18 Apr 2024	41.46	41.46	41.46	41.46	41.46	-
17 Apr 2024	41.46	41.46	41.46	41.46	41.46	-
16 Apr 2024	41.63	41.63	41.63	41.63	41.63	-
15 Apr 2024	41.71	41.71	41.71	41.71	41.71	-
12 Apr 2024	41.98	41.98	41.98	41.98	41.98	-
11 Apr 2024	42.30	42.30	42.30	42.30	42.30	-
10 Apr 2024	42.13	42.13	42.13	42.13	42.13	-
09 Apr 2024	42.30	42.30	42.30	42.30	42.30	-
08 Apr 2024	42.25	42.25	42.25	42.25	42.25	-
05 Apr 2024	42.27	42.27	42.27	42.27	42.27	-
04 Apr 2024	41.98	41.98	41.98	41.98	41.98	-
03 Apr 2024	42.26	42.26	42.26	42.26	42.26	-
02 Apr 2024	42.26	42.26	42.26	42.26	42.26	-
01 Apr 2024	42.40	42.40	42.40	42.40	42.40	-
28 Mar 2024	42.44	42.44	42.44	42.44	42.44	-
27 Mar 2024	42.37	42.37	42.37	42.37	42.37	-
26 Mar 2024	42.22	42.22	42.22	42.22	42.22	-
25 Mar 2024	42.28	42.28	42.28	42.28	42.28	-
22 Mar 2024	42.45	42.45	42.45	42.45	42.45	-
21 Mar 2024	42.46	42.46	42.46	42.46	42.46	-
20 Mar 2024	42.40	42.40	42.40	42.40	42.40	-
19 Mar 2024	42.23	42.23	42.23	42.23	42.23	-
18 Mar 2024	42.11	42.11	42.11	42.11	42.11	-
15 Mar 2024	41.98	41.98	41.98	41.98	41.98	-
14 Mar 2024	42.10	42.10	42.10	42.10	42.10	-
13 Mar 2024	42.11	42.11	42.11	42.11	42.11	-
12 Mar 2024	42.13	42.13	42.13	42.13	42.13	-
11 Mar 2024	41.87	41.87	41.87	41.87	41.87	-
08 Mar 2024	41.91	41.91	41.91	41.91	41.91	-
07 Mar 2024	42.05	42.05	42.05	42.05	42.05	-
06 Mar 2024	41.85	41.85	41.85	41.85	41.85	-
05 Mar 2024	41.75	41.75	41.75	41.75	41.75	-
04 Mar 2024	41.96	41.96	41.96	41.96	41.96	-
01 Mar 2024	42.00	42.00	42.00	42.00	42.00	-
29 Feb 2024	41.89	41.89	41.89	41.89	41.89	-
28 Feb 2024	41.73	41.73	41.73	41.73	41.73	-
27 Feb 2024	41.76	41.76	41.76	41.76	41.76	-
26 Feb 2024	41.76	41.76	41.76	41.76	41.76	-
23 Feb 2024	41.81	41.81	41.81	41.81	41.81	-
22 Feb 2024	41.81	41.81	41.81	41.81	41.81	-
21 Feb 2024	41.42	41.42	41.42	41.42	41.42	-
20 Feb 2024	41.40	41.40	41.40	41.40	41.40	-
16 Feb 2024	41.51	41.51	41.51	41.51	41.51	-
15 Feb 2024	41.58	41.58	41.58	41.58	41.58	-
14 Feb 2024	41.47	41.47	41.47	41.47	41.47	-
13 Feb 2024	41.29	41.29	41.29	41.29	41.29	-
12 Feb 2024	41.53	41.53	41.53	41.53	41.53	-
09 Feb 2024	41.55	41.55	41.55	41.55	41.55	-
08 Feb 2024	41.47	41.47	41.47	41.47	41.47	-
07 Feb 2024	41.42	41.42	41.42	41.42	41.42	-
06 Feb 2024	41.30	41.30	41.30	41.30	41.30	-
05 Feb 2024	41.26	41.26	41.26	41.26	41.26	-
02 Feb 2024	41.28	41.28	41.28	41.28	41.28	-
01 Feb 2024	41.07	41.07	41.07	41.07	41.07	-
31 Jan 2024	40.82	40.82	40.82	40.82	40.82	-
30 Jan 2024	41.11	41.11	41.11	41.11	41.11	-
29 Jan 2024	41.08	41.08	41.08	41.08	41.08	-
26 Jan 2024	40.99	40.99	40.99	40.99	40.99	-
25 Jan 2024	40.96	40.96	40.96	40.96	40.96	-
24 Jan 2024	40.89	40.89	40.89	40.89	40.89	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

AUD/USD0.6618-0.0020(-0.30%)

ASX 2007,724.30-25.40(-0.33%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,937.89+773.71(+0.77%)

Gateway Fund (GTEYX)

ALL ORDS
7,974.80
-27.70(-0.35%)

AUD/USD
0.6618
-0.0020(-0.30%)

ASX 200
7,724.30
-25.40(-0.33%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,937.89
+773.71(+0.77%)