Get the Stockscreener App
33.96
0.17%
0.0564
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 September 30, 2024, is $33.96.
- Gabelli Commercial Aerospace And Defense Fund all-time high stock price is $35.31, occurred on September 26, 2024.
- 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 54.10% to $33.96 now.
- The 52-week high stock price for GCAD is $35.31, representing a 3.96% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for GCAD is $23.64, indicating a -30.41% decrease from the current share price, occurred on October 05, 2023.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $34.00 | $33.89 | $0.11 | 341.0 | +0.17% |
| Sep 27, 2024 | $33.97 | $33.91 | $0.0626 | 384.0 | +0.28% |
| Sep 26, 2024 | $35.31 | $33.81 | $1.50 | 737.0 | +0.54% |
| Sep 25, 2024 | $33.75 | $33.63 | $0.1182 | 500.0 | -0.42% |
| Sep 24, 2024 | $33.80 | $33.61 | $0.1948 | 3,142.0 | -0.53% |
| Sep 23, 2024 | $33.95 | $33.95 | $0.00 | 185.0 | +0.85% |
| Sep 20, 2024 | $33.73 | $33.33 | $0.405 | 609.0 | +0.08% |
| Sep 19, 2024 | $33.64 | $33.45 | $0.1889 | 151.0 | +0.94% |
| Sep 18, 2024 | $33.50 | $33.32 | $0.1756 | 1,315.0 | +0.01% |
| Sep 17, 2024 | $33.40 | $33.30 | $0.095 | 655.0 | +0.04% |
| Sep 16, 2024 | $33.31 | $33.31 | $0.00 | 66.00 | -0.19% |
| Sep 13, 2024 | $33.37 | $33.37 | $0.00 | 97.00 | +0.65% |
| Sep 12, 2024 | $33.16 | $33.04 | $0.1174 | 122.0 | +1.07% |
| Sep 11, 2024 | $32.80 | $32.80 | $0.00 | 40.00 | +0.35% |
| Sep 10, 2024 | $32.69 | $32.69 | $0.00 | 97.00 | -0.41% |
| Sep 09, 2024 | $32.82 | $32.78 | $0.0472 | 172.0 | +1.68% |
| Sep 06, 2024 | $32.70 | $32.28 | $0.4162 | 377.0 | -1.97% |
| Sep 05, 2024 | $32.93 | $32.93 | $0.00 | 65.00 | -1.00% |
| Sep 04, 2024 | $33.26 | $33.26 | $0.00 | 93.00 | -0.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $35.31 | $32.28 | $3.03 | 9,991.0 | -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% |
0.36%
0.35%
Cap:
|
Volume (24h):