Skip to main content
Gabelli Automation ETF (GAST)
NYSEARCA: GAST · Real-Time Price · USD
27.38
-0.08 (-0.31%)
Jan 30, 2025, 1:35 PM EST - Market closed

GAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202527.1227.1227.1227.1227.12-1.23%1
Feb 26, 202527.4627.4627.4627.4627.460.35%3
Feb 25, 202527.3727.3727.3727.3727.37-0.07%1
Feb 24, 202527.3927.3927.3927.3927.39-0.56%7
Feb 21, 202527.5427.5427.5427.5427.54-2.29%2
Feb 20, 202528.1928.1928.1928.1928.19-0.70%2
Feb 19, 202528.3928.3928.3928.3928.39-0.08%4
Feb 18, 202528.4128.4128.4128.4128.410.81%29
Feb 14, 202528.1828.1828.1828.1828.18-0.36%10
Feb 13, 202528.2828.2828.2828.2828.280.70%1
Feb 12, 202528.0928.0928.0928.0928.09-0.51%1
Feb 11, 202528.2328.2328.2328.2328.23-0.02%11
Feb 10, 202528.2428.2428.2428.2428.241.33%1
Feb 7, 202527.8627.8627.8627.8627.86-1.05%12
Feb 6, 202528.1628.1628.1628.1628.16-0.25%33
Feb 5, 202528.2328.2328.2328.2328.231.06%32
Feb 4, 202527.9427.9427.9427.9427.940.70%11
Feb 3, 202527.7427.7427.7427.7427.74-0.93%11
Jan 31, 202528.0028.0028.0028.0028.00-0.53%12
Jan 30, 202528.1528.1528.1528.1528.151.18%151
Jan 29, 202527.9027.9027.8227.8227.82-0.23%133
Jan 28, 202527.8627.8927.8627.8927.890.21%104
Jan 27, 202527.8327.8327.8327.8327.83-1.55%1
Jan 24, 202528.2728.2728.2728.2728.27-0.26%15
Jan 23, 202528.3428.3428.3428.3428.340.50%46
Jan 22, 202528.2028.2028.2028.2028.20-0.22%39
Jan 21, 202528.2628.2628.2628.2628.261.73%2
Jan 17, 202527.8427.8427.7827.7827.780.58%113
Jan 16, 202527.6227.6227.6227.6227.620.70%1
Jan 15, 202527.4327.4327.4327.4327.431.45%5
Jan 14, 202527.0427.0427.0427.0427.041.17%2
Jan 13, 202526.7226.7226.7226.7226.720.37%6
Jan 10, 202526.6326.6326.6326.6326.63-1.91%5
Jan 8, 202527.1527.1527.1527.1527.150.10%35
Jan 7, 202527.2127.2127.1227.1227.12-0.49%137
Jan 6, 202527.2527.2527.2527.2527.250.03%39
Jan 3, 202527.2427.2427.2427.2427.241.19%2
Jan 2, 202526.9226.9226.9226.9226.92-0.12%5
Dec 31, 202426.9526.9526.9526.9526.95-0.07%18
Dec 30, 202426.9726.9726.9726.9726.97-1.30%23
Dec 27, 202427.3727.3727.3327.3327.33-1.14%108
Dec 26, 202427.6527.6527.6527.6527.440.43%18
Dec 24, 202427.5327.5327.5327.5327.330.96%16
Dec 23, 202427.2727.2727.2727.2727.070.07%4
Dec 20, 202427.2527.2527.2527.2527.050.48%1
Dec 19, 202427.1127.1127.1127.1126.92-0.31%36
Dec 18, 202427.2027.2027.2027.2027.00-3.30%3
Dec 17, 202428.2328.2328.1328.1327.92-1.44%107
Dec 16, 202428.5428.5428.5428.5428.330.52%5
Dec 13, 202428.3928.3928.3928.3928.18-1.25%4
Dec 12, 202428.7528.7528.7528.7528.54-0.59%2
Dec 11, 202428.9228.9228.9228.9228.710.68%29
Dec 10, 202428.7328.7328.7328.7328.51-0.15%29
Dec 9, 202428.7728.7728.7728.7728.560.03%9
Dec 6, 202428.7028.7628.7028.7628.55-0.16%719
Dec 5, 202428.8128.8128.8128.8128.60-0.66%64
Dec 4, 202429.0029.0029.0029.0028.79-0.01%4
Dec 3, 202429.0029.0029.0029.0028.79-0.07%20
Dec 2, 202429.0029.0229.0029.0228.810.11%288
Nov 29, 202428.9928.9928.9928.9928.780.51%4
Nov 27, 202428.8428.8428.8428.8428.63-0.46%1
Nov 26, 202428.9828.9828.9828.9828.76-0.42%12
Nov 25, 202429.1029.1029.1029.1028.880.80%12
Nov 22, 202428.8728.8728.8728.8728.661.42%5
Nov 21, 202428.4628.4628.4628.4628.251.73%1
Nov 20, 202427.9827.9827.9827.9827.770.37%3
Nov 19, 202427.8827.8827.8827.8827.670.43%3
Nov 18, 202427.7627.7627.7627.7627.550.50%6
Nov 15, 202427.6227.6227.6227.6227.42-0.69%20
Nov 14, 202428.0028.0027.8127.8127.61-0.94%1,007
Nov 13, 202428.0728.0728.0728.0727.870.26%20
Nov 12, 202428.0028.0028.0028.0027.80-0.81%33
Nov 11, 202428.2328.2328.2328.2328.021.12%11
Nov 8, 202427.9227.9227.9227.9227.710.63%6
Nov 7, 202427.7427.7427.7427.7427.54-0.05%2
Nov 6, 202427.4127.7627.4127.7627.554.72%436
Nov 5, 202426.5126.5126.5126.5126.311.80%7
Nov 4, 202426.0426.0426.0426.0425.850.20%7
Nov 1, 202425.9925.9925.9925.9925.790.27%5
Oct 31, 202425.9125.9125.9125.9125.72-1.18%2
Oct 30, 202426.2226.2226.2226.2226.03-0.29%2
Oct 29, 202426.3026.3026.3026.3026.11-0.50%3
Oct 28, 202426.4326.4326.4326.4326.240.66%3
Oct 25, 202426.2626.2626.2626.2626.070.12%7
Oct 24, 202426.2326.2326.2326.2326.04-0.20%11
Oct 23, 202426.2826.2826.2826.2826.09-0.79%3
Oct 22, 202426.4926.4926.4926.4926.29-0.62%8
Oct 21, 202426.6526.6526.6526.6526.46-0.78%24
Oct 18, 202426.8626.8626.8626.8626.66-0.02%95
Oct 17, 202426.8726.8726.8726.8726.67-0.25%95
Oct 16, 202426.9326.9326.9326.9326.730.70%8
Oct 15, 202426.7526.7526.7526.7526.55-0.83%5
Oct 14, 202426.9726.9726.9726.9726.770.71%153
Oct 11, 202426.7826.7826.7826.7826.581.42%1
Oct 10, 202426.4126.4126.4126.4126.21-0.13%67
Oct 9, 202426.4426.4426.4426.4426.250.64%5
Oct 8, 202426.2726.2726.2726.2726.080.10%5
Oct 7, 202426.2526.2526.2526.2526.05-0.48%85
Oct 4, 202426.3726.3726.3726.3726.180.96%86
Oct 3, 202426.1226.1226.1226.1225.93-0.62%1