Get the Stockscreener App
52.54
1.68%
-0.9001
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 August 24, 2026, is $52.54.
- Gabelli Commercial Aerospace And Defense Fund all-time high stock price is $59.11, occurred on June 24, 2026.
- 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 138.38% to $52.54 now.
- The 52-week high stock price for GCAD is $59.11, representing a 12.50% increase from the current share price, occurred on June 24, 2026.
- The 52-week low stock price for GCAD is $42.90, indicating a -18.35% decrease from the current share price, occurred on September 09, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | $55.14 | $52.33 | $2.81 | 10,185.0 | -1.68% |
| Aug 21, 2026 | $54.42 | $53.23 | $1.19 | 5,764.0 | -0.27% |
| Aug 20, 2026 | $55.88 | $53.58 | $2.30 | 7,418.0 | -3.37% |
| Aug 19, 2026 | $56.89 | $55.45 | $1.44 | 10,128.0 | -2.17% |
| Aug 18, 2026 | $56.98 | $56.61 | $0.3676 | 9,788.0 | -1.25% |
| Aug 17, 2026 | $57.94 | $57.33 | $0.6075 | 5,461.0 | -0.58% |
| Aug 14, 2026 | $57.81 | $57.24 | $0.565 | 4,767.0 | +1.35% |
| Aug 13, 2026 | $58.34 | $56.71 | $1.64 | 2,784.0 | -0.59% |
| Aug 12, 2026 | $57.49 | $56.77 | $0.72 | 7,501.0 | +1.42% |
| Aug 11, 2026 | $56.83 | $56.48 | $0.3519 | 4,110.0 | +0.32% |
| Aug 10, 2026 | $56.94 | $56.22 | $0.72 | 5,200.0 | -0.25% |
| Aug 07, 2026 | $57.00 | $55.83 | $1.17 | 3,498.0 | +0.68% |
| Aug 06, 2026 | $57.52 | $56.00 | $1.52 | 6,381.0 | -1.02% |
| Aug 05, 2026 | $57.47 | $56.66 | $0.815 | 4,017.0 | -0.49% |
| Aug 04, 2026 | $58.25 | $56.04 | $2.21 | 5,075.0 | +0.62% |
| Aug 03, 2026 | $56.59 | $55.42 | $1.17 | 10,477.0 | +2.94% |
| Jul 31, 2026 | $55.26 | $54.20 | $1.06 | 15,448.0 | +0.02% |
| Jul 30, 2026 | $55.95 | $53.85 | $2.10 | 6,057.0 | +1.39% |
| Jul 29, 2026 | $56.95 | $54.20 | $2.75 | 8,063.0 | -4.07% |
| Jul 28, 2026 | $56.69 | $55.98 | $0.7076 | 17,683.0 | -0.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $58.34 | $52.33 | $6.01 | 112,739.0 | -4.44% |
| Jul, 2026 | $58.21 | $53.42 | $4.79 | 180,546.0 | -1.93% |
| Jun, 2026 | $59.11 | $52.96 | $6.15 | 209,789.0 | +2.11% |
| May, 2026 | $55.07 | $50.16 | $4.91 | 170,101.0 | +7.44% |
| Apr, 2026 | $55.31 | $48.73 | $6.58 | 76,403.0 | +2.76% |
| Mar, 2026 | $56.99 | $47.77 | $9.22 | 150,770.0 | -9.20% |
| Feb, 2026 | $55.06 | $50.03 | $5.03 | 55,552.0 | +5.48% |
| Jan, 2026 | $54.00 | $46.62 | $7.38 | 104,304.0 | +11.85% |
Gabelli Commercial Aerospace And Defense Fund Stock (GCAD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.37 | $44.82 | $3.55 | 27,307.0 | +2.89% |
| Nov, 2025 | $46.15 | $44.00 | $2.15 | 19,826.0 | -1.21% |
| Oct, 2025 | $47.86 | $44.19 | $3.67 | 33,120.0 | +1.40% |
| Sep, 2025 | $46.11 | $42.90 | $3.21 | 29,116.0 | +4.54% |
| Aug, 2025 | $45.65 | $42.00 | $3.65 | 51,004.0 | +1.87% |
| Jul, 2025 | $45.43 | $40.99 | $4.44 | 62,473.0 | +2.16% |
| Jun, 2025 | $43.70 | $39.18 | $4.52 | 41,004.0 | +6.36% |
| May, 2025 | $39.21 | $35.30 | $3.91 | 35,430.0 | +12.11% |
| Apr, 2025 | $34.97 | $25.00 | $9.97 | 12,380.0 | +2.90% |
| 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% |
0.65%
Cap:
|
Volume (24h):