Get the Stockscreener App
35.95
0.72%
-0.2622
After Hours:
35.95
-0.0039
-0.01%
Gabelli Commercial Aerospace And Defense Fund Stock (GCAD) Price History
The historical daily chart and data for Gabelli Commercial Aerospace And Defense Fund stock (GCAD), show that the latest closing stock price as of February 07, 2025, is $35.95.
- Gabelli Commercial Aerospace And Defense Fund all-time high stock price is $36.67, occurred on February 06, 2025.
- The lowest Gabelli Commercial Aerospace And Defense Fund stock price recorded was $22.04 on May 31, 2023. Since then, Gabelli Commercial Aerospace And Defense Fund's stock price has risen over 63.13% to $35.95 now.
- The 52-week high stock price for GCAD is $36.67, representing a 1.99% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for GCAD is $28.59, indicating a -20.47% decrease from the current share price, occurred on February 08, 2024.
The table below shows more information about GCAD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $36.30 | $35.92 | $0.38 | 1,537.0 | -0.72% |
| Feb 06, 2025 | $36.67 | $36.05 | $0.6228 | 4,499.0 | -1.13% |
| Feb 05, 2025 | $36.65 | $36.41 | $0.24 | 943.0 | +1.89% |
| Feb 04, 2025 | $35.95 | $35.81 | $0.14 | 1,073.0 | +0.55% |
| Feb 03, 2025 | $35.75 | $35.75 | $0.00 | 117.0 | +0.42% |
| Jan 31, 2025 | $36.13 | $35.60 | $0.5295 | 696.0 | -0.32% |
| Jan 30, 2025 | $35.72 | $35.48 | $0.241 | 615.0 | +1.13% |
| Jan 29, 2025 | $35.45 | $35.32 | $0.1318 | 495.0 | -0.48% |
| Jan 28, 2025 | $35.50 | $35.49 | $0.010 | 533.0 | +0.06% |
| Jan 27, 2025 | $35.47 | $35.47 | $0.00 | 624.0 | -1.59% |
| Jan 24, 2025 | $36.16 | $36.04 | $0.1154 | 1,394.0 | -1.11% |
| Jan 23, 2025 | $36.46 | $36.45 | $0.0123 | 922.0 | +0.54% |
| Jan 22, 2025 | $36.32 | $36.22 | $0.10 | 366.0 | +0.57% |
| Jan 21, 2025 | $36.05 | $36.05 | $0.00 | 915.0 | +2.01% |
| Jan 17, 2025 | $35.49 | $35.34 | $0.1543 | 4,278.0 | +0.58% |
| Jan 16, 2025 | $35.14 | $35.01 | $0.1271 | 1,837.0 | +0.69% |
| Jan 15, 2025 | $34.90 | $34.90 | $0.00 | 23.00 | +0.89% |
| Jan 14, 2025 | $34.59 | $34.52 | $0.0666 | 347.0 | +0.97% |
| Jan 13, 2025 | $34.26 | $33.80 | $0.4556 | 245.0 | +0.82% |
| Jan 10, 2025 | $34.11 | $33.98 | $0.1328 | 867.0 | -0.81% |
| Jan 08, 2025 | $34.25 | $33.81 | $0.4449 | 1,615.0 | +0.89% |
Gabelli Commercial Aerospace And Defense Fund Stock (GCAD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gabelli Commercial Aerospace And Defense Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GCAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gabelli Commercial Aerospace And Defense Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gabelli Commercial Aerospace And Defense Fund Stock (GCAD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $36.67 | $35.75 | $0.9171 | 9,632.0 | +0.98% |
| Jan, 2025 | $36.46 | $33.80 | $2.66 | 18,785.0 | +4.70% |
Gabelli Commercial Aerospace And Defense Fund Stock (GCAD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.00 | $33.81 | $2.19 | 14,424.0 | -5.52% |
| Nov, 2024 | $36.35 | $33.26 | $3.09 | 20,828.0 | +9.04% |
| Oct, 2024 | $35.31 | $33.05 | $2.26 | 20,378.0 | -2.69% |
| Sep, 2024 | $35.31 | $32.28 | $3.03 | 9,650.0 | -0.75% |
| Aug, 2024 | $34.22 | $31.47 | $2.75 | 15,178.0 | +0.66% |
| Jul, 2024 | $34.32 | $31.38 | $2.93 | 21,682.0 | +8.16% |
| Jun, 2024 | $33.21 | $30.70 | $2.51 | 10,692.0 | -0.89% |
| May, 2024 | $33.35 | $30.33 | $3.02 | 14,928.0 | +5.29% |
| Apr, 2024 | $30.72 | $29.43 | $1.29 | 32,663.0 | -2.30% |
| Mar, 2024 | $30.83 | $29.29 | $1.53 | 6,543.0 | +5.05% |
| Feb, 2024 | $29.40 | $28.05 | $1.35 | 7,130.0 | +3.45% |
| Jan, 2024 | $28.53 | $27.00 | $1.53 | 10,101.0 | +0.19% |
Gabelli Commercial Aerospace And Defense Fund Stock (GCAD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.36 | $27.09 | $2.27 | 9,144.0 | +5.73% |
| Nov, 2023 | $26.78 | $24.73 | $2.05 | 5,827.0 | +8.43% |
| Oct, 2023 | $24.84 | $23.64 | $1.20 | 6,715.0 | +2.81% |
| Sep, 2023 | $25.69 | $23.81 | $1.88 | 10,650.0 | -6.11% |
| Aug, 2023 | $26.41 | $25.03 | $1.37 | 15,261.0 | -2.89% |
| Jul, 2023 | $26.39 | $25.56 | $0.8304 | 5,924.0 | +1.86% |
| Jun, 2023 | $25.87 | $24.06 | $1.81 | 11,811.0 | +8.97% |
| May, 2023 | $24.85 | $22.04 | $2.81 | 1,062.0 | -3.97% |
| Apr, 2023 | $25.40 | $24.22 | $1.18 | 6,346.0 | -1.22% |
| Mar, 2023 | $25.02 | $23.85 | $1.17 | 3,738.0 | +0.00% |
0.64%
Cap:
|
Volume (24h):