Skip to main content
/
Gabelli Automation ETF (GAST)
NYSEARCA: GAST · Real-Time Price · USD
24.55
-4.26 (-14.78%)
Apr 3, 2025, 9:58 AM EDT - Market closed

GAST Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 5, 2022→Apr 3, 2025Max ▾Mar '22May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '22​May '22Sep '22​Sep '22Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25010.0020.0024.55

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202525.1225.1224.5524.5524.55-5.82%240
Apr 2, 202526.0726.0726.0726.0726.071.16%12
Apr 1, 202525.7725.7725.7725.7725.770.57%27
Mar 31, 202525.6225.6225.6225.6225.62-0.05%14
Mar 28, 202525.6425.6425.6425.6425.64-2.23%33
Mar 27, 202526.2226.2226.2226.2226.22-0.40%51
Mar 26, 202526.3326.3326.3326.3326.33-0.91%11
Mar 25, 202526.5726.5726.5726.5726.570.08%15
Mar 24, 202526.5526.5526.5526.5526.552.24%34
Mar 21, 202525.9725.9725.9725.9725.97-0.60%1
Mar 20, 202526.1226.1226.1226.1226.12-0.43%40
Mar 19, 202526.2426.2426.2426.2426.241.05%5
Mar 18, 202525.9625.9625.9625.9625.96-0.84%10
Mar 17, 202526.1826.1826.1826.1826.181.21%24
Mar 14, 202525.8725.8725.8725.8725.872.00%10
Mar 13, 202525.3625.3625.3625.3625.36-0.88%4
Mar 12, 202525.5925.5925.5925.5925.59-0.41%10
Mar 11, 202525.6925.6925.6925.6925.69-0.21%57
Mar 10, 202527.7127.7125.7525.7525.75-2.48%103
Mar 7, 202526.4026.4026.4026.4026.400.53%21
Mar 6, 202526.2626.2626.2626.2626.26-0.71%6
Mar 5, 202526.4526.4526.4526.4526.451.21%6
Mar 4, 202526.1326.1326.1326.1326.13-1.77%1
Mar 3, 202527.4327.4326.6126.6126.61-2.83%780
Feb 28, 202527.3827.3827.3827.3827.380.94%98
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