Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
48.76
+0.53 (1.10%)
At close: Oct 16, 2026, 4:00 PM EDT
48.71
-0.05 (-0.11%)
After-hours: Oct 16, 2026, 4:10 PM EDT
GCAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 48.96 | 49.16 | 48.31 | 48.76 | 48.76 | 1.10% | 8,067 |
| Oct 15, 2026 | 47.77 | 48.35 | 47.37 | 48.23 | 48.23 | 0.16% | 7,811 |
| Oct 14, 2026 | 47.92 | 48.15 | 47.53 | 48.15 | 48.15 | 0.80% | 2,129 |
| Oct 13, 2026 | 47.75 | 47.77 | 47.67 | 47.77 | 47.77 | -0.56% | 4,207 |
| Oct 12, 2026 | 48.25 | 48.36 | 48.04 | 48.04 | 48.04 | -0.15% | 3,781 |
| Oct 9, 2026 | 48.25 | 48.25 | 48.01 | 48.11 | 48.11 | 0.69% | 1,498 |
| Oct 8, 2026 | 47.33 | 47.78 | 47.20 | 47.78 | 47.78 | 0.31% | 4,064 |
| Oct 7, 2026 | 48.00 | 48.00 | 47.36 | 47.63 | 47.63 | -2.61% | 5,475 |
| Oct 6, 2026 | 48.95 | 48.99 | 48.44 | 48.91 | 48.91 | 0.26% | 2,534 |
| Oct 5, 2026 | 48.69 | 49.12 | 48.44 | 48.78 | 48.78 | -0.37% | 5,059 |
| Oct 2, 2026 | 49.13 | 49.45 | 48.82 | 48.96 | 48.96 | 0.35% | 4,569 |
| Oct 1, 2026 | 48.30 | 48.91 | 48.21 | 48.79 | 48.79 | 0.58% | 9,105 |
| Sep 30, 2026 | 48.74 | 48.78 | 48.49 | 48.51 | 48.51 | -0.61% | 2,959 |
| Sep 29, 2026 | 48.59 | 48.81 | 48.45 | 48.81 | 48.81 | 0.09% | 2,414 |
| Sep 28, 2026 | 49.16 | 49.16 | 48.77 | 48.77 | 48.77 | -1.67% | 4,674 |
| Sep 25, 2026 | 49.80 | 49.80 | 49.37 | 49.60 | 49.60 | 0.26% | 2,785 |
| Sep 24, 2026 | 49.48 | 49.83 | 49.47 | 49.47 | 49.47 | -0.36% | 1,733 |
| Sep 23, 2026 | 49.80 | 49.80 | 49.49 | 49.65 | 49.65 | 0.10% | 11,648 |
| Sep 22, 2026 | 49.38 | 49.60 | 49.38 | 49.60 | 49.60 | -0.84% | 3,296 |
| Sep 21, 2026 | 49.48 | 50.07 | 49.48 | 50.02 | 50.02 | 1.00% | 3,759 |
| Sep 18, 2026 | 49.18 | 49.74 | 49.18 | 49.53 | 49.53 | -0.04% | 9,915 |
| Sep 17, 2026 | 51.46 | 51.46 | 49.51 | 49.55 | 49.55 | -0.69% | 3,599 |
| Sep 16, 2026 | 49.62 | 50.49 | 49.62 | 49.89 | 49.89 | 0.56% | 2,423 |
| Sep 15, 2026 | 49.71 | 49.93 | 49.56 | 49.62 | 49.62 | -0.66% | 5,801 |
| Sep 14, 2026 | 49.64 | 50.20 | 49.55 | 49.95 | 49.95 | -0.63% | 4,102 |
| Sep 11, 2026 | 49.93 | 50.33 | 49.93 | 50.26 | 50.26 | 0.86% | 2,781 |
| Sep 10, 2026 | 50.25 | 50.25 | 49.69 | 49.84 | 49.84 | -0.79% | 1,615 |
| Sep 9, 2026 | 51.46 | 51.46 | 50.23 | 50.23 | 50.23 | -1.43% | 2,902 |
| Sep 8, 2026 | 51.52 | 51.52 | 50.94 | 50.96 | 50.96 | -0.31% | 6,047 |
| Sep 4, 2026 | 51.04 | 51.26 | 51.04 | 51.12 | 51.12 | 0.14% | 4,288 |
| Sep 3, 2026 | 51.09 | 51.09 | 50.54 | 51.05 | 51.05 | 1.15% | 4,039 |
| Sep 2, 2026 | 50.56 | 50.61 | 50.46 | 50.46 | 50.46 | -0.29% | 1,760 |
| Sep 1, 2026 | 52.20 | 52.22 | 50.61 | 50.61 | 50.61 | -1.52% | 10,846 |
| Aug 31, 2026 | 52.79 | 53.94 | 51.15 | 51.39 | 51.39 | -1.91% | 16,819 |
| Aug 28, 2026 | 52.88 | 52.88 | 52.08 | 52.39 | 52.39 | -0.93% | 13,346 |
| Aug 27, 2026 | 53.78 | 53.78 | 52.63 | 52.88 | 52.88 | -0.21% | 5,137 |
| Aug 26, 2026 | 52.80 | 52.99 | 52.65 | 52.99 | 52.99 | 1.03% | 4,893 |
| Aug 25, 2026 | 52.35 | 52.65 | 52.34 | 52.45 | 52.45 | -0.17% | 8,181 |
| Aug 24, 2026 | 55.14 | 55.14 | 52.33 | 52.54 | 52.54 | -1.68% | 10,185 |
| Aug 21, 2026 | 54.42 | 54.42 | 53.23 | 53.44 | 53.44 | -0.27% | 5,764 |
| Aug 20, 2026 | 55.88 | 55.88 | 53.58 | 53.58 | 53.58 | -3.37% | 7,418 |
| Aug 19, 2026 | 56.89 | 56.89 | 55.45 | 55.45 | 55.45 | -2.17% | 10,128 |
| Aug 18, 2026 | 56.91 | 56.98 | 56.61 | 56.68 | 56.68 | -1.25% | 9,788 |
| Aug 17, 2026 | 57.94 | 57.94 | 57.33 | 57.40 | 57.40 | -0.58% | 5,461 |
| Aug 14, 2026 | 57.38 | 57.81 | 57.25 | 57.74 | 57.74 | 1.35% | 4,767 |
| Aug 13, 2026 | 58.35 | 58.35 | 56.71 | 56.97 | 56.97 | -0.59% | 2,784 |
| Aug 12, 2026 | 56.99 | 57.49 | 56.77 | 57.31 | 57.31 | 1.42% | 7,501 |
| Aug 11, 2026 | 56.83 | 56.83 | 56.48 | 56.51 | 56.51 | 0.32% | 4,110 |
| Aug 10, 2026 | 56.94 | 56.94 | 56.22 | 56.33 | 56.33 | -0.25% | 5,200 |
| Aug 7, 2026 | 57.00 | 57.00 | 55.83 | 56.47 | 56.47 | 0.68% | 3,498 |