Gabelli Automation ETF (GAST)
NYSEARCA: GAST · Real-Time Price · USD
32.32
-0.03 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
32.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.38 | 32.38 | 32.32 | 32.32 | 32.32 | -0.09% | 557 |
| Dec 4, 2025 | 32.36 | 32.36 | 32.35 | 32.35 | 32.35 | 0.25% | 171 |
| Dec 3, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.22% | 53 |
| Dec 2, 2025 | 32.20 | 32.20 | 32.18 | 32.20 | 32.20 | -0.05% | 474 |
| Dec 1, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.08% | 202 |
| Nov 28, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.20% | 4 |
| Nov 26, 2025 | 32.09 | 32.12 | 32.09 | 32.12 | 32.12 | 0.31% | 134 |
| Nov 25, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.18% | 159 |
| Nov 24, 2025 | 32.02 | 32.02 | 31.91 | 31.96 | 31.96 | 0.22% | 2,414 |
| Nov 21, 2025 | 31.94 | 31.94 | 31.90 | 31.90 | 31.90 | 0.25% | 543 |
| Nov 20, 2025 | 31.91 | 31.91 | 31.82 | 31.82 | 31.82 | -0.27% | 116 |
| Nov 19, 2025 | 31.96 | 31.96 | 31.85 | 31.90 | 31.90 | 0.08% | 1,900 |
| Nov 18, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - | 2 |
| Nov 17, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.22% | 27 |
| Nov 14, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.13% | 115 |
| Nov 13, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.09% | 110 |
| Nov 12, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.44% | 1 |
| Nov 11, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.08% | 8 |
| Nov 10, 2025 | 32.33 | 32.47 | 32.33 | 32.47 | 32.47 | 1.25% | 319 |
| Nov 7, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.02% | 103 |
| Nov 6, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.50% | 8 |
| Nov 5, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.57% | 49 |
| Nov 4, 2025 | 32.59 | 32.59 | 32.36 | 32.36 | 32.36 | -1.81% | 349 |
| Nov 3, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.04% | 43 |
| Oct 31, 2025 | 32.70 | 32.97 | 32.70 | 32.97 | 32.97 | 0.44% | 1,033 |
| Oct 30, 2025 | 33.19 | 33.19 | 32.83 | 32.83 | 32.83 | 0.11% | 459 |
| Oct 29, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.13% | 43 |
| Oct 28, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.53% | 165 |
| Oct 27, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.25% | 133 |
| Oct 24, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.65 | 0.01% | 51 |
| Oct 23, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.36% | 191 |
| Oct 22, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.77% | 2 |
| Oct 21, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.18% | 4 |
| Oct 20, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.30% | 2 |
| Oct 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.03% | 2 |
| Oct 16, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.43% | 22 |
| Oct 15, 2025 | 32.59 | 32.61 | 32.58 | 32.58 | 32.58 | 0.84% | 335 |
| Oct 14, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.79% | 4 |
| Oct 13, 2025 | 32.10 | 32.12 | 32.06 | 32.06 | 32.05 | 1.79% | 313 |
| Oct 10, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -2.26% | 66 |
| Oct 9, 2025 | 32.33 | 32.33 | 32.18 | 32.22 | 32.22 | -0.64% | 769 |
| Oct 8, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.88% | 22 |
| Oct 7, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.13% | 107 |
| Oct 6, 2025 | 32.57 | 32.58 | 32.50 | 32.51 | 32.51 | 0.20% | 8,069 |
| Oct 3, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.03% | 109 |
| Oct 2, 2025 | 32.52 | 32.52 | 32.44 | 32.44 | 32.44 | -0.11% | 134 |
| Oct 1, 2025 | 32.44 | 32.47 | 32.44 | 32.47 | 32.47 | 0.13% | 178 |
| Sep 30, 2025 | 32.29 | 32.43 | 32.29 | 32.43 | 32.43 | 0.34% | 122 |
| Sep 29, 2025 | 32.43 | 32.43 | 32.32 | 32.32 | 32.32 | -0.39% | 203 |
| Sep 26, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.51% | 7 |
| Sep 25, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.77% | 187 |
| Sep 24, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.53 | -0.82% | 189 |
| Sep 23, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.80 | -0.62% | 131 |
| Sep 22, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.74% | 85 |
| Sep 19, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.09% | 25 |
| Sep 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.14% | 23 |
| Sep 17, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.17% | 41 |
| Sep 16, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.72% | 82 |
| Sep 15, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.75% | 169 |
| Sep 12, 2025 | 32.61 | 32.65 | 32.48 | 32.48 | 32.48 | -1.19% | 483 |
| Sep 11, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.20% | 21 |
| Sep 10, 2025 | 32.36 | 32.48 | 32.36 | 32.48 | 32.48 | 1.81% | 708 |
| Sep 9, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.67% | 33 |
| Sep 8, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.56% | 5 |
| Sep 5, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.41% | 45 |
| Sep 4, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.28% | 177 |
| Sep 3, 2025 | 31.36 | 31.41 | 31.36 | 31.41 | 31.41 | 0.06% | 144 |
| Sep 2, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.82% | 122 |
| Aug 29, 2025 | 31.69 | 31.69 | 31.65 | 31.65 | 31.65 | -0.80% | 203 |
| Aug 28, 2025 | 31.97 | 31.97 | 31.90 | 31.90 | 31.90 | 0.20% | 144 |
| Aug 27, 2025 | 31.59 | 31.84 | 31.59 | 31.84 | 31.84 | 0.81% | 313 |
| Aug 26, 2025 | 31.59 | 31.59 | 31.58 | 31.58 | 31.58 | 0.18% | 160 |
| Aug 25, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.45% | 37 |
| Aug 22, 2025 | 31.60 | 31.67 | 31.60 | 31.67 | 31.67 | 3.16% | 114 |
| Aug 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.19% | 100 |
| Aug 20, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.97% | 51 |
| Aug 19, 2025 | 30.91 | 30.94 | 30.91 | 30.94 | 30.94 | -0.17% | 178 |
| Aug 18, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.61% | 4 |
| Aug 15, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.55% | 29 |
| Aug 14, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.86% | 16 |
| Aug 13, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.38% | 70 |
| Aug 12, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 2.79% | 5 |
| Aug 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.30% | 30 |
| Aug 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.20% | 28 |
| Aug 7, 2025 | 30.17 | 30.17 | 30.02 | 30.02 | 30.02 | -0.25% | 208 |
| Aug 6, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.07% | - |
| Aug 5, 2025 | 30.03 | 30.07 | 30.03 | 30.07 | 30.07 | -0.04% | 102 |
| Aug 4, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.39% | 17 |
| Aug 1, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.12% | 11 |
| Jul 31, 2025 | 30.47 | 30.47 | 30.32 | 30.32 | 30.32 | -0.10% | 359 |
| Jul 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.24% | 50 |
| Jul 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.27% | 7 |
| Jul 28, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.07% | 114 |
| Jul 25, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.71% | 35 |
| Jul 24, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.23% | 34 |
| Jul 23, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.87% | 2 |
| Jul 22, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.89% | 1 |
| Jul 21, 2025 | 30.11 | 30.21 | 30.11 | 30.15 | 30.15 | -0.14% | 456 |
| Jul 18, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.41% | 2 |
| Jul 17, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.20% | - |