Skip to main content
/
Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
36.76
-0.03 (-0.09%)
At close: May 9, 2025, 4:00 PM
36.76
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

GCAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202536.8236.8236.4536.7636.76-0.08%1,819
May 8, 202536.9936.9936.7936.7936.791.15%932
May 7, 202536.4736.5036.2736.3736.370.80%791
May 6, 202536.0836.0836.0836.0836.08-0.09%181
May 5, 202535.9636.1135.9636.1136.11-0.31%838
May 2, 202537.2137.2135.4636.2236.222.21%3,156
May 1, 202535.3035.6035.3035.4435.441.33%826
Apr 30, 202534.9734.9734.9734.9734.970.14%5
Apr 29, 202534.9334.9334.9334.9334.930.88%19
Apr 28, 202534.6334.6334.6234.6234.620.53%198
Apr 25, 202534.2534.4434.2534.4434.440.67%422
Apr 24, 202534.1034.2134.0634.2134.211.96%206
Apr 23, 202533.7033.7033.5533.5533.552.26%280
Apr 22, 202532.5232.8132.5232.8132.810.54%217
Apr 21, 202532.6332.6332.6332.6332.63-2.04%248
Apr 17, 202533.4333.7233.3133.3133.310.11%349
Apr 16, 202533.3333.3333.2733.2733.27-0.50%124
Apr 15, 202533.4733.4733.4433.4433.44-0.13%204
Apr 14, 202533.4933.4933.4933.4933.490.94%36
Apr 11, 202532.5533.1832.5533.1833.181.51%121
Apr 10, 202532.6832.6832.6832.6832.68-2.58%17
Apr 9, 202532.4033.5530.9833.5533.558.68%1,188
Apr 8, 202531.9731.9730.8730.8730.870.50%742
Apr 7, 202525.0030.8125.0030.7230.72-0.31%2,963
Apr 4, 202531.2831.2830.8130.8130.81-6.59%2,111
Apr 3, 202532.9832.9832.9832.9832.98-4.77%93
Apr 2, 202534.7534.7534.5834.6434.641.41%463
Apr 1, 202534.1134.2334.1134.1534.150.49%2,374
Mar 31, 202533.9933.9933.9933.9933.99-0.41%54
Mar 28, 202534.1334.1334.1334.1334.13-2.14%105
Mar 27, 202534.9834.9834.8734.8734.87-0.79%125
Mar 26, 202535.5235.5235.1535.1535.15-1.19%180
Mar 25, 202535.3935.5835.3935.5835.580.57%156
Mar 24, 202535.0835.3835.0835.3835.382.09%820
Mar 21, 202534.7234.7234.6534.6534.65-0.61%387
Mar 20, 202535.0135.0134.8734.8734.87-0.58%825
Mar 19, 202535.2235.2235.0735.0735.071.71%180
Mar 18, 202534.4934.4934.4834.4834.48-0.21%653
Mar 17, 202534.2134.5534.2134.5534.550.74%705
Mar 14, 202534.0134.3034.0134.3034.301.86%1,924
Mar 13, 202533.5933.7233.5933.6733.67-0.57%491
Mar 12, 202533.8733.8733.8733.8733.870.31%23
Mar 11, 202533.4633.7633.4633.7633.760.48%409
Mar 10, 202533.5533.6033.4333.6033.60-1.33%649
Mar 7, 202533.8634.0533.8434.0534.050.37%2,773
Mar 6, 202534.1834.2733.7733.9333.93-1.63%1,220
Mar 5, 202534.5534.5534.4934.4934.492.47%823
Mar 4, 202533.8534.0833.6633.6633.66-1.77%2,338
Mar 3, 202534.7534.7534.1134.2634.26-1.46%1,308
Feb 28, 202534.5334.7734.5334.7734.771.34%225