Get the Stockscreener App
33.31
0.11%
0.0382
After Hours:
33.72
0.4077
+1.22%
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 April 17, 2025, is $33.31.
- Gabelli Commercial Aerospace And Defense Fund all-time high stock price is $37.03, occurred on February 18, 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 51.14% to $33.31 now.
- The 52-week high stock price for GCAD is $37.03, representing a 11.16% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for GCAD is $25.00, indicating a -24.95% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $33.72 | $33.31 | $0.4077 | 349.0 | +0.11% |
| Apr 16, 2025 | $33.33 | $33.27 | $0.0559 | 124.0 | -0.50% |
| Apr 15, 2025 | $33.47 | $33.44 | $0.0285 | 204.0 | -0.14% |
| Apr 14, 2025 | $33.49 | $33.49 | $0.00 | 36.00 | +0.94% |
| Apr 11, 2025 | $33.18 | $32.55 | $0.6257 | 121.0 | +1.50% |
| Apr 10, 2025 | $32.68 | $32.68 | $0.00 | 17.00 | -2.58% |
| Apr 09, 2025 | $33.55 | $30.98 | $2.57 | 1,188.0 | +8.68% |
| Apr 08, 2025 | $31.97 | $30.87 | $1.10 | 742.0 | +0.50% |
| Apr 07, 2025 | $30.81 | $25.00 | $5.81 | 2,963.0 | -0.30% |
| Apr 04, 2025 | $31.28 | $30.81 | $0.4699 | 2,111.0 | -6.59% |
| Apr 03, 2025 | $32.98 | $32.98 | $0.00 | 93.00 | -4.77% |
| Apr 02, 2025 | $34.75 | $34.58 | $0.1698 | 463.0 | +1.41% |
| Apr 01, 2025 | $34.23 | $34.11 | $0.115 | 2,374.0 | +0.49% |
| Mar 31, 2025 | $33.99 | $33.99 | $0.00 | 54.00 | -0.41% |
| Mar 28, 2025 | $34.13 | $34.13 | $0.00 | 105.0 | -2.14% |
| Mar 27, 2025 | $34.98 | $34.87 | $0.1082 | 125.0 | -0.80% |
| Mar 26, 2025 | $35.52 | $35.15 | $0.3706 | 180.0 | -1.19% |
| Mar 25, 2025 | $35.58 | $35.39 | $0.185 | 156.0 | +0.57% |
| Mar 24, 2025 | $35.38 | $35.08 | $0.2958 | 820.0 | +2.09% |
| Mar 21, 2025 | $34.72 | $34.65 | $0.067 | 387.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $34.75 | $25.00 | $9.75 | 11,134.0 | -1.99% |
| Mar, 2025 | $35.58 | $33.43 | $2.15 | 14,271.0 | -2.25% |
| Feb, 2025 | $37.03 | $34.17 | $2.86 | 29,689.0 | -2.35% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):