GWSVX Fund Historical Price Quotes NMFQS:GWSVX
Allocation--85%+ Equity | Gabelli
$17.41
↑
$0.00 (0.00%)
Last Updated: Feb 17, 2026
GWSVX Historical Data
You're viewing historical data for Gabelli Focused Growth and Income Fund Class AAA (GWSVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-12-24 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-12-23 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-12-22 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-12-19 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2025-12-18 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-12-17 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2025-12-16 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2025-12-15 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-12-12 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-12-11 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-12-10 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2025-12-09 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-12-08 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2025-12-05 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2025-12-04 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2025-12-03 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2025-12-02 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-12-01 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-11-28 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2025-11-26 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-11-25 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2025-11-24 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2025-11-21 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2025-11-20 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2025-11-19 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-11-18 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-11-17 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-11-14 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2025-11-13 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-11-12 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-11-11 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2025-11-10 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2025-11-07 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-11-06 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-11-05 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-11-04 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2025-11-03 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2025-10-31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2025-10-30 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-10-29 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-10-28 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2025-10-27 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2025-10-24 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2025-10-23 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2025-10-22 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2025-10-21 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2025-10-20 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2025-10-17 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-10-16 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2025-10-15 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |