Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
44.97
-0.03 (-0.06%)
Nov 7, 2025, 4:00 PM EST - Market closed
GCAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 44.64 | 44.97 | 44.58 | 44.97 | 44.97 | -0.06% | 1,038 |
| Nov 6, 2025 | 45.25 | 45.32 | 45.00 | 45.00 | 45.00 | -0.89% | 3,273 |
| Nov 5, 2025 | 45.40 | 45.50 | 45.23 | 45.41 | 45.41 | -0.11% | 929 |
| Nov 4, 2025 | 45.96 | 45.96 | 45.46 | 45.46 | 45.46 | -1.09% | 617 |
| Nov 3, 2025 | 46.15 | 46.15 | 45.92 | 45.96 | 45.96 | -0.11% | 979 |
| Oct 31, 2025 | 45.95 | 46.01 | 45.95 | 46.01 | 46.01 | 0.37% | 838 |
| Oct 30, 2025 | 46.15 | 46.15 | 45.84 | 45.84 | 45.84 | -0.68% | 472 |
| Oct 29, 2025 | 46.19 | 46.44 | 46.15 | 46.15 | 46.15 | -0.40% | 2,298 |
| Oct 28, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.22% | 322 |
| Oct 27, 2025 | 46.48 | 46.48 | 46.42 | 46.43 | 46.43 | -0.15% | 887 |
| Oct 24, 2025 | 46.41 | 46.51 | 46.41 | 46.51 | 46.51 | 0.77% | 359 |
| Oct 23, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 2.81% | 83 |
| Oct 22, 2025 | 45.65 | 45.65 | 44.87 | 44.89 | 44.89 | -1.30% | 740 |
| Oct 21, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.48% | 509 |
| Oct 20, 2025 | 44.58 | 45.26 | 44.58 | 45.26 | 45.26 | 1.79% | 2,283 |
| Oct 17, 2025 | 44.38 | 44.53 | 44.19 | 44.47 | 44.47 | -0.51% | 2,699 |
| Oct 16, 2025 | 45.01 | 45.01 | 44.65 | 44.69 | 44.69 | -1.07% | 1,200 |
| Oct 15, 2025 | 47.86 | 47.86 | 44.91 | 45.18 | 45.18 | -0.88% | 1,467 |
| Oct 14, 2025 | 44.75 | 45.58 | 44.75 | 45.58 | 45.58 | 0.84% | 517 |
| Oct 13, 2025 | 44.93 | 45.26 | 44.74 | 45.20 | 45.20 | 1.55% | 1,449 |
| Oct 10, 2025 | 45.07 | 45.09 | 44.51 | 44.51 | 44.51 | -2.62% | 2,005 |
| Oct 9, 2025 | 46.30 | 46.32 | 45.71 | 45.71 | 45.71 | -1.64% | 855 |
| Oct 8, 2025 | 46.40 | 46.47 | 46.24 | 46.47 | 46.47 | 0.63% | 414 |
| Oct 7, 2025 | 46.22 | 46.37 | 46.08 | 46.18 | 46.18 | -0.37% | 1,693 |
| Oct 6, 2025 | 45.98 | 46.37 | 45.98 | 46.35 | 46.35 | 1.44% | 1,695 |
| Oct 3, 2025 | 45.62 | 45.76 | 45.62 | 45.69 | 45.69 | 0.15% | 2,178 |
| Oct 2, 2025 | 45.26 | 45.62 | 45.26 | 45.62 | 45.62 | 0.27% | 5,638 |
| Oct 1, 2025 | 47.64 | 47.64 | 45.11 | 45.50 | 45.50 | 0.28% | 2,620 |
| Sep 30, 2025 | 44.87 | 45.37 | 44.87 | 45.37 | 45.37 | 1.44% | 1,861 |
| Sep 29, 2025 | 45.05 | 45.05 | 44.73 | 44.73 | 44.73 | -0.39% | 1,064 |
| Sep 26, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.65% | 234 |
| Sep 25, 2025 | 44.16 | 44.23 | 44.16 | 44.17 | 44.17 | -0.19% | 556 |
| Sep 24, 2025 | 44.59 | 44.59 | 44.25 | 44.25 | 44.25 | -0.45% | 3,140 |
| Sep 23, 2025 | 44.39 | 44.68 | 44.39 | 44.45 | 44.45 | 0.40% | 2,547 |
| Sep 22, 2025 | 43.94 | 44.28 | 43.92 | 44.28 | 44.28 | 0.43% | 2,361 |
| Sep 19, 2025 | 44.15 | 44.15 | 44.01 | 44.09 | 44.09 | -0.40% | 1,005 |
| Sep 18, 2025 | 43.95 | 44.26 | 43.88 | 44.26 | 44.26 | 1.45% | 1,041 |
| Sep 17, 2025 | 46.11 | 46.11 | 43.63 | 43.63 | 43.63 | -0.69% | 1,281 |
| Sep 16, 2025 | 43.93 | 44.08 | 43.83 | 43.93 | 43.93 | 0.49% | 2,941 |
| Sep 15, 2025 | 43.51 | 43.72 | 43.51 | 43.72 | 43.72 | 0.35% | 841 |
| Sep 12, 2025 | 43.74 | 43.74 | 43.57 | 43.57 | 43.57 | -0.53% | 574 |
| Sep 11, 2025 | 44.01 | 44.02 | 43.80 | 43.80 | 43.80 | 0.61% | 917 |
| Sep 10, 2025 | 43.35 | 43.53 | 43.35 | 43.53 | 43.53 | 1.09% | 2,325 |
| Sep 9, 2025 | 43.32 | 43.32 | 42.90 | 43.06 | 43.06 | -0.73% | 1,280 |
| Sep 8, 2025 | 43.51 | 43.51 | 43.34 | 43.38 | 43.38 | -0.07% | 1,027 |
| Sep 5, 2025 | 43.09 | 43.41 | 43.09 | 43.41 | 43.41 | 0.04% | 1,182 |
| Sep 4, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 0.83% | 107 |
| Sep 3, 2025 | 43.40 | 43.45 | 43.03 | 43.03 | 43.03 | -0.85% | 2,312 |
| Sep 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.01% | 520 |
| Aug 29, 2025 | 43.67 | 43.67 | 43.40 | 43.40 | 43.40 | -0.79% | 234 |