Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
50.31
-0.19 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
50.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GCAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.49 | 50.49 | 49.69 | 50.31 | 50.31 | -0.38% | 3,474 |
| Apr 27, 2026 | 50.32 | 50.50 | 50.06 | 50.50 | 50.50 | 0.33% | 996 |
| Apr 24, 2026 | 51.67 | 51.67 | 50.20 | 50.34 | 50.34 | -1.49% | 6,463 |
| Apr 23, 2026 | 51.36 | 51.72 | 50.46 | 51.10 | 51.10 | -0.33% | 4,812 |
| Apr 22, 2026 | 51.13 | 51.26 | 51.00 | 51.26 | 51.26 | -1.42% | 1,917 |
| Apr 21, 2026 | 53.75 | 53.75 | 51.96 | 52.00 | 52.00 | -2.67% | 3,136 |
| Apr 20, 2026 | 53.51 | 53.55 | 53.29 | 53.43 | 53.43 | -0.27% | 1,797 |
| Apr 17, 2026 | 53.80 | 54.33 | 53.57 | 53.57 | 53.57 | 1.34% | 6,137 |
| Apr 16, 2026 | 53.20 | 53.48 | 52.86 | 52.86 | 52.86 | -1.22% | 1,330 |
| Apr 15, 2026 | 53.56 | 53.56 | 53.25 | 53.52 | 53.52 | -0.67% | 1,036 |
| Apr 14, 2026 | 55.31 | 55.31 | 53.83 | 53.88 | 53.88 | 0.33% | 6,421 |
| Apr 13, 2026 | 53.31 | 53.72 | 53.31 | 53.70 | 53.70 | 1.38% | 4,970 |
| Apr 10, 2026 | 52.87 | 53.10 | 52.87 | 52.97 | 52.97 | -0.70% | 1,226 |
| Apr 9, 2026 | 53.51 | 53.56 | 53.34 | 53.34 | 53.34 | 0.50% | 5,774 |
| Apr 8, 2026 | 52.90 | 53.19 | 52.90 | 53.08 | 53.08 | 3.58% | 3,946 |
| Apr 7, 2026 | 51.11 | 51.50 | 51.11 | 51.25 | 51.24 | -0.47% | 12,113 |
| Apr 6, 2026 | 51.45 | 51.52 | 51.21 | 51.49 | 51.49 | 1.20% | 2,430 |
| Apr 2, 2026 | 51.29 | 51.29 | 50.78 | 50.88 | 50.88 | -0.48% | 3,580 |
| Apr 1, 2026 | 48.73 | 51.33 | 48.73 | 51.12 | 51.12 | 2.80% | 1,708 |
| Mar 31, 2026 | 48.75 | 49.73 | 48.75 | 49.73 | 49.73 | 3.88% | 12,041 |
| Mar 30, 2026 | 48.73 | 48.73 | 47.77 | 47.87 | 47.87 | -2.38% | 12,884 |
| Mar 27, 2026 | 49.43 | 49.43 | 49.04 | 49.04 | 49.04 | -1.63% | 3,494 |
| Mar 26, 2026 | 50.68 | 50.68 | 49.85 | 49.85 | 49.85 | -2.90% | 850 |
| Mar 25, 2026 | 49.67 | 51.50 | 49.67 | 51.34 | 51.34 | 1.82% | 5,324 |
| Mar 24, 2026 | 50.22 | 50.54 | 50.22 | 50.42 | 50.42 | -0.06% | 2,336 |
| Mar 23, 2026 | 50.79 | 51.89 | 50.45 | 50.45 | 50.45 | 1.09% | 2,729 |
| Mar 20, 2026 | 51.78 | 51.78 | 49.91 | 49.91 | 49.91 | -2.40% | 3,113 |
| Mar 19, 2026 | 51.50 | 51.50 | 50.62 | 51.13 | 51.13 | -1.35% | 6,342 |
| Mar 18, 2026 | 52.28 | 52.28 | 51.83 | 51.83 | 51.83 | -0.89% | 1,168 |
| Mar 17, 2026 | 52.35 | 52.57 | 52.06 | 52.30 | 52.29 | 0.10% | 2,889 |
| Mar 16, 2026 | 52.38 | 52.43 | 52.24 | 52.24 | 52.24 | 1.55% | 1,718 |
| Mar 13, 2026 | 52.73 | 52.73 | 51.04 | 51.45 | 51.45 | -1.10% | 7,590 |
| Mar 12, 2026 | 52.52 | 53.03 | 52.02 | 52.02 | 52.02 | -2.55% | 4,613 |
| Mar 11, 2026 | 55.44 | 55.44 | 52.72 | 53.38 | 53.38 | -0.84% | 9,836 |
| Mar 10, 2026 | 54.42 | 55.01 | 53.83 | 53.83 | 53.83 | -0.83% | 14,186 |
| Mar 9, 2026 | 54.49 | 54.49 | 53.25 | 54.28 | 54.28 | 0.46% | 4,008 |
| Mar 6, 2026 | 54.00 | 54.03 | 53.51 | 54.03 | 54.03 | -0.30% | 4,183 |
| Mar 5, 2026 | 55.22 | 55.48 | 53.51 | 54.19 | 54.19 | -2.83% | 10,606 |
| Mar 4, 2026 | 55.50 | 55.83 | 54.80 | 55.77 | 55.77 | 0.81% | 16,316 |
| Mar 3, 2026 | 55.81 | 55.81 | 54.23 | 55.32 | 55.32 | -1.72% | 13,408 |
| Mar 2, 2026 | 56.99 | 56.99 | 55.50 | 56.29 | 56.29 | 2.79% | 11,075 |
| Feb 27, 2026 | 54.50 | 54.77 | 54.45 | 54.77 | 54.77 | 0.22% | 607 |
| Feb 26, 2026 | 53.95 | 54.64 | 53.76 | 54.64 | 54.64 | 0.43% | 933 |
| Feb 25, 2026 | 54.02 | 54.41 | 53.79 | 54.41 | 54.41 | -0.80% | 820 |
| Feb 24, 2026 | 54.53 | 54.95 | 54.53 | 54.85 | 54.85 | 1.07% | 2,215 |
| Feb 23, 2026 | 54.45 | 54.47 | 54.27 | 54.27 | 54.27 | -0.87% | 1,634 |
| Feb 20, 2026 | 54.96 | 55.06 | 54.62 | 54.75 | 54.75 | 0.07% | 2,833 |
| Feb 19, 2026 | 54.27 | 54.77 | 54.27 | 54.71 | 54.71 | 0.90% | 3,449 |
| Feb 18, 2026 | 54.29 | 54.36 | 54.10 | 54.22 | 54.22 | 1.02% | 2,546 |
| Feb 17, 2026 | 53.41 | 53.78 | 53.41 | 53.67 | 53.67 | 0.74% | 990 |