Get the Stockscreener App
34.34
0.80%
0.2731
After Hours:
34.39
0.0529
+0.15%
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 December 20, 2024, is $34.34.
- 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 55.79% to $34.34 now.
- The 52-week high stock price for GCAD is $36.35, representing a 5.86% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for GCAD is $27.00, indicating a -21.37% decrease from the current share price, occurred on January 16, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $34.39 | $34.33 | $0.06 | 714.0 | +0.80% |
| Dec 19, 2024 | $34.06 | $34.06 | $0.0041 | 604.0 | +0.75% |
| Dec 18, 2024 | $34.82 | $33.81 | $1.01 | 602.0 | -3.03% |
| Dec 17, 2024 | $34.87 | $34.79 | $0.0772 | 548.0 | -1.44% |
| Dec 16, 2024 | $35.38 | $34.80 | $0.58 | 1,711.0 | +1.75% |
| Dec 13, 2024 | $34.78 | $34.77 | $0.0114 | 981.0 | -0.11% |
| Dec 12, 2024 | $34.81 | $34.81 | $0.00 | 59.00 | -1.09% |
| Dec 11, 2024 | $35.26 | $35.17 | $0.09 | 302.0 | +0.41% |
| Dec 10, 2024 | $35.21 | $35.05 | $0.16 | 895.0 | +0.53% |
| Dec 09, 2024 | $36.00 | $34.87 | $1.13 | 739.0 | -1.49% |
| Dec 06, 2024 | $35.39 | $35.38 | $0.0151 | 640.0 | -0.53% |
| Dec 05, 2024 | $35.73 | $35.57 | $0.16 | 3,570.0 | -1.14% |
| Dec 04, 2024 | $35.99 | $35.99 | $0.00 | 410.0 | +0.92% |
| Dec 03, 2024 | $35.76 | $35.67 | $0.0895 | 505.0 | -0.46% |
| Dec 02, 2024 | $35.83 | $35.83 | $0.0066 | 294.0 | -0.57% |
| Nov 29, 2024 | $36.10 | $36.04 | $0.0615 | 1,891.0 | +0.84% |
| Nov 27, 2024 | $35.83 | $35.68 | $0.1499 | 811.0 | -0.73% |
| Nov 26, 2024 | $36.00 | $36.00 | $0.00 | 27.00 | +0.21% |
| Nov 25, 2024 | $36.18 | $35.93 | $0.2535 | 2,855.0 | +0.22% |
| Nov 22, 2024 | $35.85 | $35.80 | $0.0465 | 249.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $36.00 | $33.81 | $2.19 | 13,288.0 | -4.72% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):