Nasdaq - Delayed Quote
USD
Gabelli Small Cap Growth I (GACIX)
48.71
+0.86
(+1.80%)
At close: 8:07:09 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
48.71
48.71
48.71
48.71
48.71
-
Oct 30, 2026
47.85
47.85
47.85
47.85
47.85
-
Oct 29, 2026
48.35
48.35
48.35
48.35
48.35
-
Oct 28, 2026
4.233
Distribution
Fund distributions shown include income and capital gains
Oct 28, 2026
47.46
47.46
47.46
47.46
47.46
-
Oct 27, 2026
51.73
51.73
51.73
51.73
47.50
-
Oct 26, 2026
51.22
51.22
51.22
51.22
47.03
-
Oct 23, 2026
50.92
50.92
50.92
50.92
46.75
-
Oct 22, 2026
51.27
51.27
51.27
51.27
47.07
-
Oct 21, 2026
51.66
51.66
51.66
51.66
47.43
-
Oct 20, 2026
51.37
51.37
51.37
51.37
47.17
-
Oct 19, 2026
51.02
51.02
51.02
51.02
46.85
-
Oct 16, 2026
51.14
51.14
51.14
51.14
46.96
-
Oct 15, 2026
51.39
51.39
51.39
51.39
47.18
-
Oct 14, 2026
50.89
50.89
50.89
50.89
46.73
-
Oct 13, 2026
51.46
51.46
51.46
51.46
47.25
-
Oct 12, 2026
51.21
51.21
51.21
51.21
47.02
-
Oct 9, 2026
51.23
51.23
51.23
51.23
47.04
-
Oct 8, 2026
51.14
51.14
51.14
51.14
46.96
-
Oct 7, 2026
51.12
51.12
51.12
51.12
46.94
-
Oct 6, 2026
52.18
52.18
52.18
52.18
47.91
-
Oct 5, 2026
52.09
52.09
52.09
52.09
47.83
-
Oct 2, 2026
52.15
52.15
52.15
52.15
47.88
-
Oct 1, 2026
51.55
51.55
51.55
51.55
47.33
-
Sep 30, 2026
51.20
51.20
51.20
51.20
47.01
-
Sep 29, 2026
51.69
51.69
51.69
51.69
47.46
-
Sep 28, 2026
52.00
52.00
52.00
52.00
47.74
-
Sep 25, 2026
52.20
52.20
52.20
52.20
47.93
-
Sep 24, 2026
51.91
51.91
51.91
51.91
47.66
-
Sep 23, 2026
52.14
52.14
52.14
52.14
47.87
-
Sep 22, 2026
52.35
52.35
52.35
52.35
48.07
-
Sep 21, 2026
51.98
51.98
51.98
51.98
47.73
-
Sep 18, 2026
51.70
51.70
51.70
51.70
47.47
-
Sep 17, 2026
51.86
51.86
51.86
51.86
47.62
-
Sep 16, 2026
51.78
51.78
51.78
51.78
47.54
-
Sep 15, 2026
51.85
51.85
51.85
51.85
47.61
-
Sep 14, 2026
52.06
52.06
52.06
52.06
47.80
-
Sep 11, 2026
52.37
52.37
52.37
52.37
48.08
-
Sep 10, 2026
51.98
51.98
51.98
51.98
47.73
-
Sep 9, 2026
52.66
52.66
52.66
52.66
48.35
-
Sep 8, 2026
53.08
53.08
53.08
53.08
48.74
-
Sep 4, 2026
53.57
53.57
53.57
53.57
49.19
-
Sep 3, 2026
53.29
53.29
53.29
53.29
48.93
-
Sep 2, 2026
52.93
52.93
52.93
52.93
48.60
-
Sep 1, 2026
52.49
52.49
52.49
52.49
48.19
-
Aug 31, 2026
53.27
53.27
53.27
53.27
48.91
-
Aug 28, 2026
53.70
53.70
53.70
53.70
49.31
-
Aug 27, 2026
54.06
54.06
54.06
54.06
49.64
-
Aug 26, 2026
54.30
54.30
54.30
54.30
49.86
-
Aug 25, 2026
54.18
54.18
54.18
54.18
49.75
-
Aug 24, 2026
54.31
54.31
54.31
54.31
49.87
-
Aug 21, 2026
54.60
54.60
54.60
54.60
50.13
-
Aug 20, 2026
54.21
54.21
54.21
54.21
49.77
-
Aug 19, 2026
54.83
54.83
54.83
54.83
50.34
-
Aug 18, 2026
54.84
54.84
54.84
54.84
50.35
-
Aug 17, 2026
55.77
55.77
55.77
55.77
51.21
-
Aug 14, 2026
55.98
55.98
55.98
55.98
51.40
-
Aug 13, 2026
55.69
55.69
55.69
55.69
51.13
-
Aug 12, 2026
55.76
55.76
55.76
55.76
51.20
-
Aug 11, 2026
55.57
55.57
55.57
55.57
51.02
-
Aug 10, 2026
55.18
55.18
55.18
55.18
50.66
-
Aug 7, 2026
55.75
55.75
55.75
55.75
51.19
-
Aug 6, 2026
55.40
55.40
55.40
55.40
50.87
-
Aug 5, 2026
55.62
55.62
55.62
55.62
51.07
-
Aug 4, 2026
55.87
55.87
55.87
55.87
51.30
-
Aug 3, 2026
54.82
54.82
54.82
54.82
50.33
-
Jul 31, 2026
53.94
53.94
53.94
53.94
49.53
-
Jul 30, 2026
54.11
54.11
54.11
54.11
49.68
-
Jul 29, 2026
53.74
53.74
53.74
53.74
49.34
-
Jul 28, 2026
54.86
54.86
54.86
54.86
50.37
-
Jul 27, 2026
54.49
54.49
54.49
54.49
50.03
-
Jul 24, 2026
54.16
54.16
54.16
54.16
49.73
-
Jul 23, 2026
53.70
53.70
53.70
53.70
49.31
-
Jul 22, 2026
53.63
53.63
53.63
53.63
49.24
-
Jul 21, 2026
53.56
53.56
53.56
53.56
49.18
-
Jul 20, 2026
53.06
53.06
53.06
53.06
48.72
-
Jul 17, 2026
53.58
53.58
53.58
53.58
49.20
-
Jul 16, 2026
54.11
54.11
54.11
54.11
49.68
-
Jul 15, 2026
53.43
53.43
53.43
53.43
49.06
-
Jul 14, 2026
53.13
53.13
53.13
53.13
48.78
-
Jul 13, 2026
53.06
53.06
53.06
53.06
48.72
-
Jul 10, 2026
53.36
53.36
53.36
53.36
48.99
-
Jul 9, 2026
53.18
53.18
53.18
53.18
48.83
-
Jul 8, 2026
52.69
52.69
52.69
52.69
48.38
-
Jul 7, 2026
53.29
53.29
53.29
53.29
48.93
-
Jul 6, 2026
54.18
54.18
54.18
54.18
49.75
-
Jul 2, 2026
53.97
53.97
53.97
53.97
49.55
-
Jul 1, 2026
54.42
54.42
54.42
54.42
49.97
-
Jun 30, 2026
55.23
55.23
55.23
55.23
50.71
-
Jun 29, 2026
54.85
54.85
54.85
54.85
50.36
-
Jun 26, 2026
55.27
55.27
55.27
55.27
50.75
-
Jun 25, 2026
55.22
55.22
55.22
55.22
50.70
-
Jun 24, 2026
54.26
54.26
54.26
54.26
49.82
-
Jun 23, 2026
53.75
53.75
53.75
53.75
49.35
-
Jun 22, 2026
54.32
54.32
54.32
54.32
49.88
-
Jun 18, 2026
54.35
54.35
54.35
54.35
49.90
-
Jun 17, 2026
53.51
53.51
53.51
53.51
49.13
-
Jun 16, 2026
54.09
54.09
54.09
54.09
49.66
-
Jun 15, 2026
54.00
54.00
54.00
54.00
49.58
-
Jun 12, 2026
53.88
53.88
53.88
53.88
49.47
-
Jun 11, 2026
53.67
53.67
53.67
53.67
49.28
-
Jun 10, 2026
52.58
52.58
52.58
52.58
48.28
-
Jun 9, 2026
53.38
53.38
53.38
53.38
49.01
-
Jun 8, 2026
52.38
52.38
52.38
52.38
48.09
-
Jun 5, 2026
51.98
51.98
51.98
51.98
47.73
-
Jun 4, 2026
52.54
52.54
52.54
52.54
48.24
-
Jun 3, 2026
51.96
51.96
51.96
51.96
47.71
-
Jun 2, 2026
52.13
52.13
52.13
52.13
47.86
-
Jun 1, 2026
51.58
51.58
51.58
51.58
47.36
-
May 29, 2026
51.93
51.93
51.93
51.93
47.68
-
May 28, 2026
52.13
52.13
52.13
52.13
47.86
-
May 27, 2026
52.19
52.19
52.19
52.19
47.92
-
May 26, 2026
52.12
52.12
52.12
52.12
47.86
-
May 22, 2026
51.15
51.15
51.15
51.15
46.96
-
May 21, 2026
50.79
50.79
50.79
50.79
46.63
-
May 20, 2026
50.72
50.72
50.72
50.72
46.57
-
May 19, 2026
49.76
49.76
49.76
49.76
45.69
-
May 18, 2026
50.46
50.46
50.46
50.46
46.33
-
May 15, 2026
50.40
50.40
50.40
50.40
46.28
-
May 14, 2026
51.54
51.54
51.54
51.54
47.32
-
May 13, 2026
51.14
51.14
51.14
51.14
46.96
-
May 12, 2026
51.37
51.37
51.37
51.37
47.17
-
May 11, 2026
51.89
51.89
51.89
51.89
47.64
-
May 8, 2026
52.26
52.26
52.26
52.26
47.98
-
May 7, 2026
52.18
52.18
52.18
52.18
47.91
-
May 6, 2026
52.72
52.72
52.72
52.72
48.41
-
May 5, 2026
51.98
51.98
51.98
51.98
47.73
-
May 4, 2026
51.21
51.21
51.21
51.21
47.02
-
May 1, 2026
52.01
52.01
52.01
52.01
47.75
-
Apr 30, 2026
52.28
52.28
52.28
52.28
48.00
-
Apr 29, 2026
51.32
51.32
51.32
51.32
47.12
-
Apr 28, 2026
52.01
52.01
52.01
52.01
47.75
-
Apr 27, 2026
52.33
52.33
52.33
52.33
48.05
-
Apr 24, 2026
52.41
52.41
52.41
52.41
48.12
-
Apr 23, 2026
52.34
52.34
52.34
52.34
48.06
-
Apr 22, 2026
51.70
51.70
51.70
51.70
47.47
-
Apr 21, 2026
51.86
51.86
51.86
51.86
47.62
-
Apr 20, 2026
52.17
52.17
52.17
52.17
47.90
-
Apr 17, 2026
52.09
52.09
52.09
52.09
47.83
-
Apr 16, 2026
50.96
50.96
50.96
50.96
46.79
-
Apr 15, 2026
51.10
51.10
51.10
51.10
46.92
-
Apr 14, 2026
51.77
51.77
51.77
51.77
47.53
-
Apr 13, 2026
51.71
51.71
51.71
51.71
47.48
-
Apr 10, 2026
51.11
51.11
51.11
51.11
46.93
-
Apr 9, 2026
51.17
51.17
51.17
51.17
46.98
-
Apr 8, 2026
50.56
50.56
50.56
50.56
46.42
-
Apr 7, 2026
48.78
48.78
48.78
48.78
44.79
-
Apr 6, 2026
48.76
48.76
48.76
48.76
44.77
-
Apr 2, 2026
48.55
48.55
48.55
48.55
44.58
-
Apr 1, 2026
48.72
48.72
48.72
48.72
44.73
-
Mar 31, 2026
48.26
48.26
48.26
48.26
44.31
-
Mar 30, 2026
47.12
47.12
47.12
47.12
43.26
-
Mar 27, 2026
47.44
47.44
47.44
47.44
43.56
-
Mar 26, 2026
47.98
47.98
47.98
47.98
44.05
-
Mar 25, 2026
48.67
48.67
48.67
48.67
44.69
-
Mar 24, 2026
48.31
48.31
48.31
48.31
44.36
-
Mar 23, 2026
47.90
47.90
47.90
47.90
43.98
-
Mar 20, 2026
46.78
46.78
46.78
46.78
42.95
-
Mar 19, 2026
47.55
47.55
47.55
47.55
43.66
-
Mar 18, 2026
47.73
47.73
47.73
47.73
43.82
-
Mar 17, 2026
48.37
48.37
48.37
48.37
44.41
-
Mar 16, 2026
48.10
48.10
48.10
48.10
44.16
-
Mar 13, 2026
47.66
47.66
47.66
47.66
43.76
-
Mar 12, 2026
47.96
47.96
47.96
47.96
44.04
-
Mar 11, 2026
49.09
49.09
49.09
49.09
45.07
-
Mar 10, 2026
49.26
49.26
49.26
49.26
45.23
-
Mar 9, 2026
49.58
49.58
49.58
49.58
45.52
-
Mar 6, 2026
49.54
49.54
49.54
49.54
45.49
-
Mar 5, 2026
50.71
50.71
50.71
50.71
46.56
-
Mar 4, 2026
51.60
51.60
51.60
51.60
47.38
-
Mar 3, 2026
51.36
51.36
51.36
51.36
47.16
-
Mar 2, 2026
52.14
52.14
52.14
52.14
47.87
-
Feb 27, 2026
51.95
51.95
51.95
51.95
47.70
-
Feb 26, 2026
52.25
52.25
52.25
52.25
47.97
-
Feb 25, 2026
52.16
52.16
52.16
52.16
47.89
-
Feb 24, 2026
52.46
52.46
52.46
52.46
48.17
-
Feb 23, 2026
51.99
51.99
51.99
51.99
47.74
-
Feb 20, 2026
52.82
52.82
52.82
52.82
48.50
-
Feb 19, 2026
52.49
52.49
52.49
52.49
48.19
-
Feb 18, 2026
52.52
52.52
52.52
52.52
48.22
-
Feb 17, 2026
52.39
52.39
52.39
52.39
48.10
-
Feb 13, 2026
52.59
52.59
52.59
52.59
48.29
-
Feb 12, 2026
52.27
52.27
52.27
52.27
47.99
-
Feb 11, 2026
52.78
52.78
52.78
52.78
48.46
-
Feb 10, 2026
52.56
52.56
52.56
52.56
48.26
-
Feb 9, 2026
52.21
52.21
52.21
52.21
47.94
-
Feb 6, 2026
52.07
52.07
52.07
52.07
47.81
-
Feb 5, 2026
50.85
50.85
50.85
50.85
46.69
-
Feb 4, 2026
51.00
51.00
51.00
51.00
46.83
-
Feb 3, 2026
50.35
50.35
50.35
50.35
46.23
-
Feb 2, 2026
50.45
50.45
50.45
50.45
46.32
-
Jan 30, 2026
49.83
49.83
49.83
49.83
45.75
-
Jan 29, 2026
50.06
50.06
50.06
50.06
45.96
-
Jan 28, 2026
49.76
49.76
49.76
49.76
45.69
-
Jan 27, 2026
50.19
50.19
50.19
50.19
46.08
-
Jan 26, 2026
50.54
50.54
50.54
50.54
46.40
-
Jan 23, 2026
50.53
50.53
50.53
50.53
46.40
-
Jan 22, 2026
51.11
51.11
51.11
51.11
46.93
-
Jan 21, 2026
50.95
50.95
50.95
50.95
46.78
-
Jan 20, 2026
49.79
49.79
49.79
49.79
45.72
-
Jan 16, 2026
50.58
50.58
50.58
50.58
46.44
-
Jan 15, 2026
50.63
50.63
50.63
50.63
46.49
-
Jan 14, 2026
50.11
50.11
50.11
50.11
46.01
-
Jan 13, 2026
49.87
49.87
49.87
49.87
45.79
-
Jan 12, 2026
49.80
49.80
49.80
49.80
45.72
-
Jan 9, 2026
49.64
49.64
49.64
49.64
45.58
-
Jan 8, 2026
49.21
49.21
49.21
49.21
45.18
-
Jan 7, 2026
48.24
48.24
48.24
48.24
44.29
-
Jan 6, 2026
48.87
48.87
48.87
48.87
44.87
-
Jan 5, 2026
48.37
48.37
48.37
48.37
44.41
-
Jan 2, 2026
47.69
47.69
47.69
47.69
43.79
-
Dec 31, 2025
47.27
47.27
47.27
47.27
43.40
-
Dec 30, 2025
47.75
47.75
47.75
47.75
43.84
-
Dec 29, 2025
48.02
48.02
48.02
48.02
44.09
-
Dec 26, 2025
48.22
48.22
48.22
48.22
44.27
-
Dec 24, 2025
48.26
48.26
48.26
48.26
44.31
-
Dec 23, 2025
48.17
48.17
48.17
48.17
44.23
-
Dec 22, 2025
48.20
48.20
48.20
48.20
44.26
-
Dec 19, 2025
47.97
47.97
47.97
47.97
44.04
-
Dec 18, 2025
47.96
47.96
47.96
47.96
44.04
-
Dec 17, 2025
47.74
47.74
47.74
47.74
43.83
-
Dec 16, 2025
48.02
48.02
48.02
48.02
44.09
-
Dec 15, 2025
48.31
48.31
48.31
48.31
44.36
-
Dec 12, 2025
48.28
48.28
48.28
48.28
44.33
-
Dec 11, 2025
48.80
48.80
48.80
48.80
44.81
-
Dec 10, 2025
48.18
48.18
48.18
48.18
44.24
-
Dec 9, 2025
47.05
47.05
47.05
47.05
43.20
-
Dec 8, 2025
47.07
47.07
47.07
47.07
43.22
-
Dec 5, 2025
47.36
47.36
47.36
47.36
43.48
-
Dec 4, 2025
47.35
47.35
47.35
47.35
43.48
-
Dec 3, 2025
47.33
47.33
47.33
47.33
43.46
-
Dec 2, 2025
46.68
46.68
46.68
46.68
42.86
-
Dec 1, 2025
46.66
46.66
46.66
46.66
42.84
-
Nov 28, 2025
46.94
46.94
46.94
46.94
43.10
-
Nov 26, 2025
46.83
46.83
46.83
46.83
43.00
-
Nov 25, 2025
46.73
46.73
46.73
46.73
42.91
-
Nov 24, 2025
45.75
45.75
45.75
45.75
42.01
-
Nov 21, 2025
45.58
45.58
45.58
45.58
41.85
-
Nov 20, 2025
44.29
44.29
44.29
44.29
40.67
-
Nov 19, 2025
44.67
44.67
44.67
44.67
41.01
-
Nov 18, 2025
44.57
44.57
44.57
44.57
40.92
-
Nov 17, 2025
44.57
44.57
44.57
44.57
40.92
-
Nov 14, 2025
45.47
45.47
45.47
45.47
41.75
-
Nov 13, 2025
45.67
45.67
45.67
45.67
41.93
-
Nov 12, 2025
46.32
46.32
46.32
46.32
42.53
-
Nov 11, 2025
46.19
46.19
46.19
46.19
42.41
-
Nov 10, 2025
46.15
46.15
46.15
46.15
42.37
-
Nov 7, 2025
45.87
45.87
45.87
45.87
42.12
-
Nov 6, 2025
45.40
45.40
45.40
45.40
41.68
-
Nov 5, 2025
45.73
45.73
45.73
45.73
41.99
-
Nov 4, 2025
45.35
45.35
45.35
45.35
41.64
-
Nov 3, 2025
45.69
45.69
45.69
45.69
41.95
-
