Get the Stockscreener App
33.39
0.39%
0.1304
After Hours:
33.37
-0.0212
-0.06%
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 04, 2024, is $33.39.
- 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 51.50% to $33.39 now.
- The 52-week high stock price for GCAD is $35.31, representing a 5.75% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for GCAD is $25.26, indicating a -24.35% decrease from the current share price, occurred on November 08, 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 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% |
| Oct 21, 2024 | $34.83 | $34.78 | $0.0495 | 662.0 | +0.33% |
| Oct 18, 2024 | $34.73 | $34.63 | $0.1047 | 2,863.0 | -0.15% |
| Oct 17, 2024 | $34.74 | $34.69 | $0.0504 | 457.0 | +0.01% |
| Oct 16, 2024 | $34.76 | $34.71 | $0.0461 | 421.0 | +1.32% |
| Oct 15, 2024 | $35.31 | $34.26 | $1.05 | 517.0 | -0.27% |
| Oct 14, 2024 | $35.31 | $34.28 | $1.03 | 1,155.0 | +0.17% |
| Oct 11, 2024 | $34.32 | $33.84 | $0.48 | 1,224.0 | +2.10% |
| Oct 10, 2024 | $33.59 | $33.43 | $0.1627 | 571.0 | -0.99% |
| Oct 09, 2024 | $33.97 | $33.93 | $0.0413 | 357.0 | -0.14% |
| Oct 08, 2024 | $35.31 | $33.98 | $1.33 | 492.0 | -0.14% |
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 | $33.39 | $33.26 | $0.1304 | 1,590.0 | +1.03% |
| 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% |
0.26%
0.29%
Cap:
|
Volume (24h):