Gabelli Automation ETF (GAST)
NYSEARCA: GAST · Real-Time Price · USD
25.07
+0.56 (2.27%)
Apr 25, 2025, 4:00 PM EDT - Market closed

GAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.0725.0725.0725.0725.070.04%2
Apr 24, 202525.0625.0625.0625.0625.062.77%2
Apr 23, 202524.3824.3824.3824.3824.381.12%17
Apr 22, 202524.1124.1124.1124.1124.111.64%44
Apr 21, 202523.7223.7223.7223.7223.72-2.02%15
Apr 17, 202524.2124.2124.2124.2124.210.24%4
Apr 16, 202524.2524.2524.1624.1624.16-1.19%203
Apr 15, 202524.4124.5624.4124.4524.45-0.26%225
Apr 14, 202524.3424.5124.3424.5124.510.86%401
Apr 11, 202523.9924.3023.9924.3024.301.67%216
Apr 10, 202523.9023.9023.9023.9023.90-3.03%30
Apr 9, 202524.6524.6524.6524.6524.658.65%31
Apr 8, 202522.6922.6922.6922.6922.69-2.32%4
Apr 7, 202523.2223.2223.2223.2223.22-0.42%13
Apr 4, 202523.3223.3223.3223.3223.32-5.01%54
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