Get the Stockscreener App
31.06
5.83%
-1.9234
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 04, 2025, is $31.06.
- 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 40.93% to $31.06 now.
- The 52-week high stock price for GCAD is $37.03, representing a 19.22% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for GCAD is $29.43, indicating a -5.25% decrease from the current share price, occurred on April 18, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $31.28 | $31.25 | $0.0308 | 749.0 | -5.26% |
| 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% |
| Mar 20, 2025 | $35.01 | $34.87 | $0.1441 | 825.0 | -0.58% |
| Mar 19, 2025 | $35.22 | $35.07 | $0.1494 | 180.0 | +1.71% |
| Mar 18, 2025 | $34.49 | $34.48 | $0.01 | 653.0 | -0.21% |
| Mar 17, 2025 | $34.55 | $34.21 | $0.3443 | 705.0 | +0.74% |
| Mar 14, 2025 | $34.30 | $34.01 | $0.29 | 1,924.0 | +1.86% |
| Mar 13, 2025 | $33.72 | $33.59 | $0.1299 | 491.0 | -0.57% |
| Mar 12, 2025 | $33.87 | $33.87 | $0.00 | 23.00 | +0.31% |
| Mar 11, 2025 | $33.76 | $33.46 | $0.3014 | 409.0 | +0.48% |
| Mar 10, 2025 | $33.60 | $33.43 | $0.1709 | 649.0 | -1.33% |
| Mar 07, 2025 | $34.05 | $33.84 | $0.2126 | 2,773.0 | +0.37% |
| Mar 06, 2025 | $34.27 | $33.77 | $0.4999 | 1,220.0 | -1.63% |
| Mar 05, 2025 | $34.55 | $34.49 | $0.0602 | 823.0 | +2.47% |
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 | $31.25 | $3.50 | 3,679.0 | -8.06% |
| 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% |
5.65%
Cap:
|
Volume (24h):