Gabelli Automation ETF (GAST)
NYSEARCA: GAST · Real-Time Price · USD
32.46
+0.31 (0.98%)
Oct 8, 2025, 4:00 PM EDT - Market closed
GAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.13% | 107 |
| Oct 6, 2025 | 32.57 | 32.58 | 32.50 | 32.51 | 32.51 | 0.20% | 8,069 |
| Oct 3, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.03% | 109 |
| Oct 2, 2025 | 32.52 | 32.52 | 32.44 | 32.44 | 32.44 | -0.11% | 134 |
| Oct 1, 2025 | 32.44 | 32.47 | 32.44 | 32.47 | 32.47 | 0.13% | 178 |
| Sep 30, 2025 | 32.29 | 32.43 | 32.29 | 32.43 | 32.43 | 0.34% | 122 |
| Sep 29, 2025 | 32.43 | 32.43 | 32.32 | 32.32 | 32.32 | -0.39% | 203 |
| Sep 26, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.51% | 7 |
| Sep 25, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.77% | 187 |
| Sep 24, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.82% | 189 |
| Sep 23, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.62% | 131 |
| Sep 22, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.74% | 85 |
| Sep 19, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.09% | 25 |
| Sep 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.14% | 23 |
| Sep 17, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.17% | 41 |
| Sep 16, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.72% | 82 |
| Sep 15, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.75% | 169 |
| Sep 12, 2025 | 32.61 | 32.65 | 32.48 | 32.48 | 32.48 | -1.19% | 483 |
| Sep 11, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.20% | 21 |
| Sep 10, 2025 | 32.36 | 32.48 | 32.36 | 32.48 | 32.48 | 1.81% | 708 |
| Sep 9, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.67% | 33 |
| Sep 8, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.56% | 5 |
| Sep 5, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.41% | 45 |
| Sep 4, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.28% | 177 |
| Sep 3, 2025 | 31.36 | 31.41 | 31.36 | 31.41 | 31.41 | 0.06% | 144 |
| Sep 2, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.82% | 122 |
| Aug 29, 2025 | 31.69 | 31.69 | 31.65 | 31.65 | 31.65 | -0.80% | 203 |
| Aug 28, 2025 | 31.97 | 31.97 | 31.90 | 31.90 | 31.90 | 0.20% | 144 |
| Aug 27, 2025 | 31.59 | 31.84 | 31.59 | 31.84 | 31.84 | 0.81% | 313 |
| Aug 26, 2025 | 31.59 | 31.59 | 31.58 | 31.58 | 31.58 | 0.18% | 160 |
| Aug 25, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.45% | 37 |
| Aug 22, 2025 | 31.60 | 31.67 | 31.60 | 31.67 | 31.67 | 3.16% | 114 |
| Aug 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.19% | 100 |
| Aug 20, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.97% | 51 |
| Aug 19, 2025 | 30.91 | 30.94 | 30.91 | 30.94 | 30.94 | -0.17% | 178 |
| Aug 18, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.61% | 4 |
| Aug 15, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.55% | 29 |
| Aug 14, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.86% | 16 |
| Aug 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.38% | 70 |
| Aug 12, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 2.79% | 5 |
| Aug 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.30% | 30 |
| Aug 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.20% | 28 |
| Aug 7, 2025 | 30.17 | 30.17 | 30.02 | 30.02 | 30.02 | -0.25% | 208 |
| Aug 6, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.07% | - |
| Aug 5, 2025 | 30.03 | 30.07 | 30.03 | 30.07 | 30.07 | -0.04% | 102 |
| Aug 4, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.39% | 17 |
| Aug 1, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.12% | 11 |
| Jul 31, 2025 | 30.47 | 30.47 | 30.32 | 30.32 | 30.32 | -0.10% | 359 |
| Jul 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.24% | 50 |
| Jul 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.27% | 7 |