Gabelli Automation ETF (GAST)
NYSEARCA: GAST · Real-Time Price · USD
28.34
-0.46 (-1.61%)
Jan 17, 2025, 3:39 PM EST - Market open
GAST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.26% | 15 |
Jan 23, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.50% | 46 |
Jan 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.22% | 39 |
Jan 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.73% | 2 |
Jan 17, 2025 | 27.84 | 27.84 | 27.78 | 27.78 | 27.78 | 0.58% | 113 |
Jan 16, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.70% | 1 |
Jan 15, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.45% | 5 |
Jan 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.17% | 2 |
Jan 13, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.37% | 6 |
Jan 10, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.91% | 5 |
Jan 8, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.10% | 35 |
Jan 7, 2025 | 27.21 | 27.21 | 27.12 | 27.12 | 27.12 | -0.49% | 137 |
Jan 6, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.03% | 39 |
Jan 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.19% | 2 |
Jan 2, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.12% | 5 |
Dec 31, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.07% | 18 |
Dec 30, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.30% | 23 |
Dec 27, 2024 | 27.37 | 27.37 | 27.33 | 27.33 | 27.33 | -1.14% | 108 |
Dec 26, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.44 | 0.43% | 18 |
Dec 24, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.33 | 0.96% | 16 |
Dec 23, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.07 | 0.07% | 4 |
Dec 20, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.05 | 0.48% | 1 |
Dec 19, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.92 | -0.31% | 36 |
Dec 18, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.00 | -3.30% | 3 |
Dec 17, 2024 | 28.23 | 28.23 | 28.13 | 28.13 | 27.92 | -1.44% | 107 |
Dec 16, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.33 | 0.52% | 5 |
Dec 13, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.18 | -1.25% | 4 |
Dec 12, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.54 | -0.59% | 2 |
Dec 11, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.71 | 0.68% | 29 |
Dec 10, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.51 | -0.15% | 29 |
Dec 9, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.56 | 0.03% | 9 |
Dec 6, 2024 | 28.70 | 28.76 | 28.70 | 28.76 | 28.55 | -0.16% | 719 |
Dec 5, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.60 | -0.66% | 64 |
Dec 4, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -0.01% | 4 |
Dec 3, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -0.07% | 20 |
Dec 2, 2024 | 29.00 | 29.02 | 29.00 | 29.02 | 28.81 | 0.11% | 288 |
Nov 29, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.78 | 0.51% | 4 |
Nov 27, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.63 | -0.46% | 1 |
Nov 26, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.76 | -0.42% | 12 |
Nov 25, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | 0.80% | 12 |
Nov 22, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.66 | 1.42% | 5 |
Nov 21, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.25 | 1.73% | 1 |
Nov 20, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.77 | 0.37% | 3 |
Nov 19, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.67 | 0.43% | 3 |
Nov 18, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.55 | 0.50% | 6 |
Nov 15, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.42 | -0.69% | 20 |
Nov 14, 2024 | 28.00 | 28.00 | 27.81 | 27.81 | 27.61 | -0.94% | 1,007 |
Nov 13, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.87 | 0.26% | 20 |
Nov 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | -0.81% | 33 |
Nov 11, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.02 | 1.12% | 11 |
Nov 8, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.71 | 0.63% | 6 |
Nov 7, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.54 | -0.05% | 2 |
Nov 6, 2024 | 27.41 | 27.76 | 27.41 | 27.76 | 27.55 | 4.72% | 436 |
Nov 5, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.31 | 1.80% | 7 |
Nov 4, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.85 | 0.20% | 7 |
Nov 1, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.79 | 0.27% | 5 |
Oct 31, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.72 | -1.18% | 2 |
Oct 30, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.03 | -0.29% | 2 |
Oct 29, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.11 | -0.50% | 3 |
Oct 28, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.24 | 0.66% | 3 |
Oct 25, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.07 | 0.12% | 7 |
Oct 24, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.04 | -0.20% | 11 |
Oct 23, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.09 | -0.79% | 3 |
Oct 22, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.29 | -0.62% | 8 |
Oct 21, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.46 | -0.78% | 24 |
Oct 18, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.66 | -0.02% | 95 |
Oct 17, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.67 | -0.25% | 95 |
Oct 16, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.73 | 0.70% | 8 |
Oct 15, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.55 | -0.83% | 5 |
Oct 14, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.77 | 0.71% | 153 |
Oct 11, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.58 | 1.42% | 1 |
Oct 10, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.21 | -0.13% | 67 |
Oct 9, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.25 | 0.64% | 5 |
Oct 8, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.08 | 0.10% | 5 |
Oct 7, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.05 | -0.48% | 85 |
Oct 4, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.18 | 0.96% | 86 |
Oct 3, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.93 | -0.62% | 1 |
Oct 2, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.09 | 0.04% | 8 |
Oct 1, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.08 | -0.86% | 89 |
Sep 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | 0.01% | 3 |
Sep 27, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.31 | 0.36% | 1 |
Sep 26, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.21 | 1.20% | 11 |
Sep 25, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.90 | -1.00% | 3 |
Sep 24, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.16 | 0.25% | 2 |
Sep 23, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.10 | 0.11% | 167 |
Sep 20, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.07 | -0.32% | 1 |
Sep 19, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.15 | 1.57% | 26 |
Sep 18, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.75 | -0.33% | 8 |
Sep 17, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.83 | 0.70% | 9 |
Sep 16, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.65 | 0.40% | 9 |
Sep 13, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.55 | 1.55% | 1 |
Sep 12, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.16 | 1.12% | 21 |
Sep 11, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | 0.26% | 21 |
Sep 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 0.47% | 3 |
Sep 9, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.70 | 0.39% | 6 |
Sep 6, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.61 | -1.66% | 3 |
Sep 5, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.02 | -0.46% | 35 |
Sep 4, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.14 | -3.30% | 100 |
Sep 3, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.99 | - | 13 |
Aug 30, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.99 | 0.96% | 6 |