Gabelli Commercial Aerospace and Defense ETF (GCAD)

GCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	54.79	55.19	54.69	55.07	55.07	-0.45%	5,176
Jul 9, 2026	55.93	55.93	55.20	55.32	55.32	0.33%	6,497
Jul 8, 2026	55.86	55.86	55.12	55.14	55.14	-1.96%	6,811
Jul 7, 2026	57.49	57.49	55.86	56.24	56.24	-2.16%	12,861
Jul 6, 2026	58.21	58.21	57.26	57.48	57.48	1.30%	9,773
Jul 2, 2026	56.59	57.00	56.59	56.74	56.74	0.76%	1,194
Jul 1, 2026	56.52	56.92	56.31	56.31	56.31	0.44%	4,068
Jun 30, 2026	55.59	56.21	55.59	56.06	56.06	0.85%	16,482
Jun 29, 2026	55.65	55.74	55.50	55.59	55.59	0.08%	11,288
Jun 26, 2026	55.33	55.54	55.10	55.54	55.54	0.63%	3,608
Jun 25, 2026	55.59	55.59	55.13	55.19	55.19	1.10%	7,172
Jun 24, 2026	59.11	59.11	54.55	54.59	54.59	-0.25%	2,527
Jun 23, 2026	55.03	55.03	54.73	54.73	54.73	-0.80%	408
Jun 22, 2026	55.89	55.89	54.87	55.17	55.17	-1.15%	6,754
Jun 18, 2026	58.31	58.31	55.39	55.81	55.81	-0.59%	18,802
Jun 17, 2026	55.92	56.89	55.92	56.14	56.14	0.39%	39,368
Jun 16, 2026	56.03	56.21	55.90	55.92	55.92	-0.01%	11,954
Jun 15, 2026	55.85	56.22	55.85	55.93	55.93	0.26%	1,955
Jun 12, 2026	56.31	56.31	55.78	55.78	55.78	-0.93%	14,777
Jun 11, 2026	54.29	56.30	54.29	56.30	56.30	5.89%	11,118
Jun 10, 2026	53.98	54.21	53.14	53.17	53.17	-2.01%	10,375
Jun 9, 2026	54.45	54.45	53.00	54.26	54.26	1.48%	33,836
Jun 8, 2026	53.75	53.93	53.41	53.47	53.47	-0.13%	1,024
Jun 5, 2026	53.88	54.36	53.54	53.54	53.54	-1.44%	1,524
Jun 4, 2026	53.92	54.32	53.92	54.32	54.32	2.57%	4,076
Jun 3, 2026	53.27	53.58	52.96	52.96	52.96	-1.56%	2,913
Jun 2, 2026	53.95	53.96	53.75	53.80	53.80	-0.17%	3,525
Jun 1, 2026	54.44	54.44	53.28	53.89	53.89	-1.84%	6,334
May 29, 2026	54.97	55.07	54.59	54.90	54.90	-0.29%	2,950
May 28, 2026	54.26	55.06	54.26	55.06	55.06	2.13%	1,788
May 27, 2026	54.52	54.69	53.61	53.92	53.92	0.16%	9,522
May 26, 2026	52.66	54.04	52.66	53.83	53.83	2.70%	6,874
May 22, 2026	52.28	52.41	52.21	52.41	52.41	1.31%	4,485
May 21, 2026	50.86	51.73	50.86	51.73	51.73	0.10%	15,192
May 20, 2026	51.00	51.68	51.00	51.68	51.68	1.69%	10,145
May 19, 2026	50.77	51.15	50.50	50.82	50.82	-0.95%	5,456
May 18, 2026	51.48	51.48	50.84	51.31	51.31	1.12%	3,194
May 15, 2026	51.03	51.03	50.74	50.74	50.74	-3.13%	15,350
May 14, 2026	52.12	52.38	52.12	52.38	52.38	-0.08%	18,356
May 13, 2026	51.57	52.42	51.57	52.42	52.42	0.40%	5,110
May 12, 2026	51.77	52.21	51.39	52.21	52.21	-0.13%	4,487
May 11, 2026	51.64	52.30	51.64	52.28	52.28	0.50%	1,327
May 8, 2026	52.05	52.23	51.96	52.02	52.02	0.29%	9,959
May 7, 2026	53.19	53.38	51.68	51.87	51.87	-1.14%	34,632
May 6, 2026	50.19	52.50	50.19	52.47	52.47	3.69%	6,176
May 5, 2026	50.52	50.63	50.47	50.60	50.60	0.60%	2,109
May 4, 2026	51.23	51.23	50.17	50.30	50.30	-0.98%	8,361
May 1, 2026	50.77	50.94	50.62	50.80	50.80	-0.59%	4,943
Apr 30, 2026	50.22	51.10	50.22	51.10	51.10	2.75%	1,676
Apr 29, 2026	49.57	49.73	49.51	49.73	49.73	-1.15%	1,479

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.