Get the Stockscreener App
35.33
1.10%
0.385
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 November 21, 2024, is $35.33.
- Gabelli Commercial Aerospace And Defense Fund all-time high stock price is $36.35, occurred on November 12, 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 60.28% to $35.33 now.
- The 52-week high stock price for GCAD is $36.35, representing a 2.90% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for GCAD is $26.39, indicating a -25.29% decrease from the current share price, occurred on November 29, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $35.28 | $35.28 | $0.00 | 158.0 | +0.97% |
| Nov 20, 2024 | $34.94 | $34.93 | $0.0114 | 563.0 | -0.01% |
| Nov 19, 2024 | $34.95 | $34.87 | $0.0758 | 621.0 | +0.86% |
| Nov 18, 2024 | $34.65 | $34.62 | $0.0219 | 292.0 | +0.08% |
| Nov 15, 2024 | $34.62 | $34.55 | $0.0678 | 979.0 | -0.80% |
| Nov 14, 2024 | $35.80 | $34.90 | $0.9028 | 1,015.0 | -2.56% |
| Nov 13, 2024 | $35.81 | $35.81 | $0.00 | 123.0 | -0.38% |
| Nov 12, 2024 | $36.35 | $35.95 | $0.3988 | 1,351.0 | -0.46% |
| Nov 11, 2024 | $36.18 | $35.76 | $0.42 | 3,003.0 | +1.09% |
| Nov 08, 2024 | $35.82 | $35.52 | $0.30 | 2,146.0 | +1.51% |
| Nov 07, 2024 | $35.36 | $35.20 | $0.1632 | 1,472.0 | -0.54% |
| Nov 06, 2024 | $35.39 | $35.12 | $0.2678 | 620.0 | +4.43% |
| Nov 05, 2024 | $33.89 | $33.72 | $0.1706 | 1,316.0 | +1.49% |
| Nov 04, 2024 | $33.39 | $33.37 | $0.0182 | 528.0 | +0.39% |
| Nov 01, 2024 | $33.36 | $33.26 | $0.0993 | 534.0 | +0.64% |
| Oct 31, 2024 | $33.20 | $33.05 | $0.1498 | 1,065.0 | -1.81% |
| Oct 30, 2024 | $33.93 | $33.66 | $0.2752 | 1,322.0 | -0.29% |
| Oct 29, 2024 | $33.78 | $33.73 | $0.05 | 1,413.0 | +0.18% |
| Oct 28, 2024 | $33.84 | $33.70 | $0.1439 | 566.0 | +0.22% |
| Oct 25, 2024 | $33.72 | $33.62 | $0.0973 | 777.0 | +0.05% |
| Oct 24, 2024 | $33.73 | $33.61 | $0.1179 | 428.0 | -1.29% |
| Oct 23, 2024 | $34.25 | $34.00 | $0.25 | 753.0 | -0.45% |
| Oct 22, 2024 | $34.29 | $34.20 | $0.0897 | 497.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $36.35 | $33.26 | $3.09 | 14,721.0 | +6.75% |
| 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% |
1.06%
0.21%
Cap:
|
Volume (24h):