Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
34.64
+0.48 (1.41%)
Apr 2, 2025, 4:10 PM EDT - Market open
GCAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 34.75 | 34.75 | 34.58 | 34.64 | 34.64 | 1.41% | 463 |
| Apr 1, 2025 | 34.11 | 34.23 | 34.11 | 34.15 | 34.15 | 0.49% | 2,374 |
| Mar 31, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.41% | 54 |
| Mar 28, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -2.14% | 105 |
| Mar 27, 2025 | 34.98 | 34.98 | 34.87 | 34.87 | 34.87 | -0.79% | 125 |
| Mar 26, 2025 | 35.52 | 35.52 | 35.15 | 35.15 | 35.15 | -1.19% | 180 |
| Mar 25, 2025 | 35.39 | 35.58 | 35.39 | 35.58 | 35.58 | 0.57% | 156 |
| Mar 24, 2025 | 35.08 | 35.38 | 35.08 | 35.38 | 35.38 | 2.09% | 820 |
| Mar 21, 2025 | 34.72 | 34.72 | 34.65 | 34.65 | 34.65 | -0.61% | 387 |
| Mar 20, 2025 | 35.01 | 35.01 | 34.87 | 34.87 | 34.87 | -0.58% | 825 |
| Mar 19, 2025 | 35.22 | 35.22 | 35.07 | 35.07 | 35.07 | 1.71% | 180 |
| Mar 18, 2025 | 34.49 | 34.49 | 34.48 | 34.48 | 34.48 | -0.21% | 653 |
| Mar 17, 2025 | 34.21 | 34.55 | 34.21 | 34.55 | 34.55 | 0.74% | 705 |
| Mar 14, 2025 | 34.01 | 34.30 | 34.01 | 34.30 | 34.30 | 1.86% | 1,924 |
| Mar 13, 2025 | 33.59 | 33.72 | 33.59 | 33.67 | 33.67 | -0.57% | 491 |
| Mar 12, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.31% | 23 |
| Mar 11, 2025 | 33.46 | 33.76 | 33.46 | 33.76 | 33.76 | 0.48% | 409 |
| Mar 10, 2025 | 33.55 | 33.60 | 33.43 | 33.60 | 33.60 | -1.33% | 649 |
| Mar 7, 2025 | 33.86 | 34.05 | 33.84 | 34.05 | 34.05 | 0.37% | 2,773 |
| Mar 6, 2025 | 34.18 | 34.27 | 33.77 | 33.93 | 33.93 | -1.63% | 1,220 |
| Mar 5, 2025 | 34.55 | 34.55 | 34.49 | 34.49 | 34.49 | 2.47% | 823 |
| Mar 4, 2025 | 33.85 | 34.08 | 33.66 | 33.66 | 33.66 | -1.77% | 2,338 |
| Mar 3, 2025 | 34.75 | 34.75 | 34.11 | 34.26 | 34.26 | -1.46% | 1,308 |
| Feb 28, 2025 | 34.53 | 34.77 | 34.53 | 34.77 | 34.77 | 1.34% | 225 |
| Feb 27, 2025 | 34.54 | 34.54 | 34.31 | 34.31 | 34.31 | 0.23% | 219 |
| Feb 26, 2025 | 34.30 | 34.30 | 34.23 | 34.23 | 34.23 | 0.17% | 2,515 |
| Feb 25, 2025 | 34.27 | 34.27 | 34.17 | 34.17 | 34.17 | -0.20% | 3,328 |
| Feb 24, 2025 | 34.36 | 34.47 | 34.24 | 34.24 | 34.24 | -0.56% | 1,762 |
| Feb 21, 2025 | 35.05 | 35.05 | 34.43 | 34.43 | 34.43 | -2.11% | 960 |
| Feb 20, 2025 | 35.02 | 35.17 | 35.02 | 35.17 | 35.17 | -0.87% | 680 |
| Feb 19, 2025 | 35.25 | 35.70 | 35.25 | 35.48 | 35.48 | -0.15% | 6,185 |
| Feb 18, 2025 | 37.03 | 37.03 | 35.54 | 35.54 | 35.54 | 0.75% | 1,033 |
| Feb 14, 2025 | 35.50 | 35.52 | 35.19 | 35.28 | 35.28 | -1.25% | 1,114 |
| Feb 13, 2025 | 35.96 | 35.96 | 35.72 | 35.72 | 35.72 | -0.68% | 907 |
| Feb 12, 2025 | 36.12 | 36.12 | 35.97 | 35.97 | 35.97 | -0.39% | 460 |
| Feb 11, 2025 | 36.10 | 36.14 | 36.10 | 36.11 | 36.11 | -0.56% | 1,594 |
| Feb 10, 2025 | 36.05 | 36.37 | 36.05 | 36.31 | 36.31 | 0.99% | 539 |
| Feb 7, 2025 | 36.30 | 36.30 | 35.92 | 35.95 | 35.95 | -0.72% | 1,537 |
| Feb 6, 2025 | 36.67 | 36.67 | 36.05 | 36.22 | 36.22 | -1.13% | 4,499 |
| Feb 5, 2025 | 36.41 | 36.65 | 36.41 | 36.63 | 36.63 | 1.89% | 943 |
| Feb 4, 2025 | 35.86 | 35.95 | 35.81 | 35.95 | 35.95 | 0.55% | 1,073 |
| Feb 3, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.42% | 117 |
| Jan 31, 2025 | 36.13 | 36.13 | 35.60 | 35.60 | 35.60 | -0.32% | 696 |
| Jan 30, 2025 | 35.48 | 35.72 | 35.48 | 35.72 | 35.72 | 1.13% | 615 |
| Jan 29, 2025 | 35.45 | 35.45 | 35.32 | 35.32 | 35.32 | -0.48% | 495 |
| Jan 28, 2025 | 35.50 | 35.50 | 35.49 | 35.49 | 35.49 | 0.06% | 533 |
| Jan 27, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -1.60% | 624 |
| Jan 24, 2025 | 36.15 | 36.16 | 36.05 | 36.05 | 36.05 | -1.11% | 1,394 |
| Jan 23, 2025 | 36.45 | 36.46 | 36.45 | 36.45 | 36.45 | 0.54% | 922 |
| Jan 22, 2025 | 36.32 | 36.32 | 36.22 | 36.25 | 36.25 | 0.57% | 366 |