Skip to main content
Gabelli Automation ETF (GAST)
NYSEARCA: GAST · Real-Time Price · USD
27.11
-0.08 (-0.31%)
Dec 17, 2024, 3:14 PM EST - Market closed

GAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.2527.2527.2527.2527.250.48%1
Dec 19, 202427.1127.1127.1127.1127.11-0.31%36
Dec 18, 202427.2027.2027.2027.2027.20-3.30%3
Dec 17, 202428.2328.2328.1328.1328.13-1.44%107
Dec 16, 202428.5428.5428.5428.5428.540.52%5
Dec 13, 202428.3928.3928.3928.3928.39-1.25%4
Dec 12, 202428.7528.7528.7528.7528.75-0.59%2
Dec 11, 202428.9228.9228.9228.9228.920.68%29
Dec 10, 202428.7328.7328.7328.7328.73-0.15%29
Dec 9, 202428.7728.7728.7728.7728.770.03%9
Dec 6, 202428.7028.7628.7028.7628.76-0.16%719
Dec 5, 202428.8128.8128.8128.8128.81-0.66%64
Dec 4, 202429.0029.0029.0029.0029.00-0.01%4
Dec 3, 202429.0029.0029.0029.0029.00-0.07%20
Dec 2, 202429.0029.0229.0029.0229.020.11%288
Nov 29, 202428.9928.9928.9928.9928.990.51%4
Nov 27, 202428.8428.8428.8428.8428.84-0.46%1
Nov 26, 202428.9828.9828.9828.9828.98-0.42%12
Nov 25, 202429.1029.1029.1029.1029.100.80%12
Nov 22, 202428.8728.8728.8728.8728.871.42%5
Nov 21, 202428.4628.4628.4628.4628.461.73%1
Nov 20, 202427.9827.9827.9827.9827.980.37%3
Nov 19, 202427.8827.8827.8827.8827.880.43%3
Nov 18, 202427.7627.7627.7627.7627.760.50%6
Nov 15, 202427.6227.6227.6227.6227.62-0.69%20
Nov 14, 202428.0028.0027.8127.8127.81-0.94%1,007
Nov 13, 202428.0728.0728.0728.0728.070.26%20
Nov 12, 202428.0028.0028.0028.0028.00-0.81%33
Nov 11, 202428.2328.2328.2328.2328.231.12%11
Nov 8, 202427.9227.9227.9227.9227.920.63%6
Nov 7, 202427.7427.7427.7427.7427.74-0.05%2
Nov 6, 202427.4127.7627.4127.7627.764.72%436
Nov 5, 202426.5126.5126.5126.5126.511.80%7
Nov 4, 202426.0426.0426.0426.0426.040.20%7
Nov 1, 202425.9925.9925.9925.9925.990.27%5
Oct 31, 202425.9125.9125.9125.9125.91-1.18%2
Oct 30, 202426.2226.2226.2226.2226.22-0.29%2
Oct 29, 202426.3026.3026.3026.3026.30-0.50%3
Oct 28, 202426.4326.4326.4326.4326.430.66%3
Oct 25, 202426.2626.2626.2626.2626.260.12%7
Oct 24, 202426.2326.2326.2326.2326.23-0.20%11
Oct 23, 202426.2826.2826.2826.2826.28-0.79%3
Oct 22, 202426.4926.4926.4926.4926.49-0.62%8
Oct 21, 202426.6526.6526.6526.6526.65-0.78%24
Oct 18, 202426.8626.8626.8626.8626.86-0.02%95
Oct 17, 202426.8726.8726.8726.8726.87-0.25%95
Oct 16, 202426.9326.9326.9326.9326.930.70%8
Oct 15, 202426.7526.7526.7526.7526.75-0.83%5
Oct 14, 202426.9726.9726.9726.9726.970.71%153
Oct 11, 202426.7826.7826.7826.7826.781.42%1
Oct 10, 202426.4126.4126.4126.4126.41-0.13%67
Oct 9, 202426.4426.4426.4426.4426.440.64%5
Oct 8, 202426.2726.2726.2726.2726.270.10%5
Oct 7, 202426.2526.2526.2526.2526.25-0.48%85
Oct 4, 202426.3726.3726.3726.3726.370.96%86
Oct 3, 202426.1226.1226.1226.1226.12-0.62%1
Oct 2, 202426.2926.2926.2926.2926.290.04%8
Oct 1, 202426.2826.2826.2826.2826.28-0.86%89
Sep 30, 202426.5026.5026.5026.5026.500.01%3
Sep 27, 202426.5026.5026.5026.5026.500.36%1
Sep 26, 202426.4126.4126.4126.4126.411.20%11
Sep 25, 202426.0926.0926.0926.0926.09-1.00%3
Sep 24, 202426.3626.3626.3626.3626.360.25%2
Sep 23, 202426.2926.2926.2926.2926.290.11%167
Sep 20, 202426.2626.2626.2626.2626.26-0.32%1
Sep 19, 202426.3526.3526.3526.3526.351.57%26
Sep 18, 202425.9425.9425.9425.9425.94-0.33%8
Sep 17, 202426.0226.0226.0226.0226.020.70%9
Sep 16, 202425.8425.8425.8425.8425.840.40%9
Sep 13, 202425.7425.7425.7425.7425.741.55%1
Sep 12, 202425.3525.3525.3525.3525.351.12%21
Sep 11, 202425.0725.0725.0725.0725.070.26%21
Sep 10, 202425.0025.0025.0025.0025.000.47%3
Sep 9, 202424.8924.8924.8924.8924.890.39%6
Sep 6, 202424.7924.7924.7924.7924.79-1.66%3
Sep 5, 202425.2125.2125.2125.2125.21-0.46%35
Sep 4, 202425.3225.3225.3225.3225.32-3.30%100
Sep 3, 202426.1926.1926.1926.1926.19-13
Aug 30, 202426.1926.1926.1926.1926.190.96%6
Aug 29, 202425.9425.9425.9425.9425.940.69%1
Aug 28, 202425.7625.7625.7625.7625.76-0.44%10
Aug 27, 202425.8725.8725.8725.8725.87-0.46%3
Aug 26, 202425.9925.9925.9925.9925.99-0.08%3
Aug 23, 202426.0126.0126.0126.0126.011.94%1
Aug 22, 202425.5225.5225.5225.5225.52-0.68%46
Aug 21, 202425.6925.6925.6925.6925.690.85%27
Aug 20, 202425.4825.4825.4825.4825.48-0.56%4
Aug 19, 202425.5825.6225.5825.6225.620.62%1,014
Aug 16, 202425.4525.4625.4525.4625.460.20%226
Aug 15, 202425.5325.5325.4125.4125.411.10%103
Aug 14, 202425.1425.1425.1425.1425.14-75
Aug 13, 202425.1325.1325.1325.1325.131.21%50
Aug 12, 202424.8324.8324.8324.8324.83-0.51%-
Aug 9, 202424.9624.9624.9624.9624.960.18%62
Aug 8, 202424.9224.9224.9224.9224.921.99%2
Aug 7, 202424.5124.5124.4324.4324.43-1.10%123
Aug 6, 202424.7024.7024.7024.7024.700.15%88
Aug 5, 202424.6724.6724.6724.6724.67-2.83%77
Aug 2, 202425.3725.3925.3725.3925.39-3.30%510
Aug 1, 202426.2926.2926.2526.2526.25-2.98%365