Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
54.03
-0.16 (-0.29%)
At close: Mar 6, 2026, 4:00 PM EST
54.00
-0.03 (-0.06%)
After-hours: Mar 6, 2026, 8:00 PM EST
GCAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 54.03 | 53.51 | 54.03 | 54.03 | -0.30% | 4,183 |
| Mar 5, 2026 | 55.22 | 55.48 | 53.51 | 54.19 | 54.19 | -2.83% | 10,606 |
| Mar 4, 2026 | 55.50 | 55.83 | 54.80 | 55.77 | 55.77 | 0.81% | 16,316 |
| Mar 3, 2026 | 55.81 | 55.81 | 54.23 | 55.32 | 55.32 | -1.72% | 13,408 |
| Mar 2, 2026 | 56.99 | 56.99 | 55.50 | 56.29 | 56.29 | 2.79% | 11,075 |
| Feb 27, 2026 | 54.50 | 54.77 | 54.45 | 54.77 | 54.77 | 0.22% | 607 |
| Feb 26, 2026 | 53.95 | 54.64 | 53.76 | 54.64 | 54.64 | 0.43% | 933 |
| Feb 25, 2026 | 54.02 | 54.41 | 53.79 | 54.41 | 54.41 | -0.80% | 820 |
| Feb 24, 2026 | 54.53 | 54.95 | 54.53 | 54.85 | 54.85 | 1.07% | 2,215 |
| Feb 23, 2026 | 54.45 | 54.47 | 54.27 | 54.27 | 54.27 | -0.87% | 1,634 |
| Feb 20, 2026 | 54.96 | 55.06 | 54.62 | 54.75 | 54.75 | 0.07% | 2,833 |
| Feb 19, 2026 | 54.27 | 54.77 | 54.27 | 54.71 | 54.71 | 0.90% | 3,449 |
| Feb 18, 2026 | 54.29 | 54.36 | 54.10 | 54.22 | 54.22 | 1.02% | 2,546 |
| Feb 17, 2026 | 53.41 | 53.78 | 53.41 | 53.67 | 53.67 | 0.74% | 990 |
| Feb 13, 2026 | 53.72 | 53.72 | 53.28 | 53.28 | 53.28 | 1.14% | 792 |
| Feb 12, 2026 | 52.40 | 53.81 | 51.93 | 52.68 | 52.68 | 0.16% | 9,368 |
| Feb 11, 2026 | 53.06 | 53.06 | 52.58 | 52.59 | 52.59 | -1.07% | 3,709 |
| Feb 10, 2026 | 53.12 | 53.51 | 53.08 | 53.16 | 53.16 | -0.52% | 4,350 |
| Feb 9, 2026 | 53.21 | 53.58 | 53.19 | 53.44 | 53.44 | 0.87% | 3,272 |
| Feb 6, 2026 | 52.57 | 52.97 | 52.57 | 52.97 | 52.97 | 3.22% | 276 |
| Feb 5, 2026 | 51.27 | 51.50 | 51.24 | 51.32 | 51.32 | -0.43% | 1,515 |
| Feb 4, 2026 | 52.13 | 52.13 | 51.15 | 51.54 | 51.54 | -2.59% | 9,513 |
| Feb 3, 2026 | 50.03 | 52.91 | 50.03 | 52.91 | 52.91 | 1.90% | 4,747 |
| Feb 2, 2026 | 51.92 | 52.07 | 51.28 | 51.92 | 51.92 | - | 1,952 |
| Jan 30, 2026 | 52.20 | 52.21 | 51.92 | 51.92 | 51.92 | -0.50% | 990 |
| Jan 29, 2026 | 52.99 | 53.09 | 51.79 | 52.18 | 52.18 | 0.08% | 4,596 |
| Jan 28, 2026 | 51.79 | 52.32 | 51.79 | 52.14 | 52.14 | -1.32% | 2,312 |
| Jan 27, 2026 | 53.23 | 53.23 | 52.83 | 52.84 | 52.84 | 1.11% | 1,449 |
| Jan 26, 2026 | 53.43 | 53.43 | 52.17 | 52.26 | 52.26 | -1.16% | 4,060 |
| Jan 23, 2026 | 52.75 | 53.51 | 52.75 | 52.87 | 52.87 | -0.25% | 1,557 |
| Jan 22, 2026 | 53.81 | 54.00 | 52.96 | 53.01 | 53.00 | 0.09% | 3,185 |
| Jan 21, 2026 | 52.29 | 52.96 | 52.29 | 52.96 | 52.96 | 1.44% | 2,015 |
| Jan 20, 2026 | 53.99 | 53.99 | 51.35 | 52.21 | 52.21 | -1.99% | 22,781 |
| Jan 16, 2026 | 53.16 | 53.41 | 52.95 | 53.27 | 53.27 | 0.60% | 5,165 |
| Jan 15, 2026 | 52.44 | 52.95 | 52.44 | 52.95 | 52.95 | 1.17% | 3,787 |
| Jan 14, 2026 | 51.21 | 52.34 | 51.21 | 52.34 | 52.34 | 1.47% | 11,187 |
| Jan 13, 2026 | 51.86 | 51.86 | 51.54 | 51.58 | 51.58 | -0.83% | 9,837 |
| Jan 12, 2026 | 51.31 | 52.01 | 51.02 | 52.01 | 52.01 | 2.30% | 4,544 |
| Jan 9, 2026 | 50.13 | 50.84 | 50.13 | 50.84 | 50.84 | 2.42% | 6,812 |
| Jan 8, 2026 | 49.35 | 50.03 | 49.35 | 49.64 | 49.64 | 2.11% | 3,831 |
| Jan 7, 2026 | 49.34 | 49.61 | 48.62 | 48.62 | 48.62 | -1.31% | 4,268 |
| Jan 6, 2026 | 48.76 | 49.26 | 48.76 | 49.26 | 49.26 | 1.17% | 6,452 |
| Jan 5, 2026 | 47.83 | 48.84 | 47.83 | 48.69 | 48.69 | 2.56% | 4,117 |
| Jan 2, 2026 | 46.62 | 47.47 | 46.62 | 47.47 | 47.47 | 2.27% | 1,363 |
| Dec 31, 2025 | 46.52 | 46.52 | 46.42 | 46.42 | 46.42 | -0.74% | 648 |
| Dec 30, 2025 | 47.09 | 47.09 | 46.77 | 46.77 | 46.77 | -0.37% | 4,369 |
| Dec 29, 2025 | 46.89 | 46.94 | 46.89 | 46.94 | 46.94 | -2.22% | 683 |
| Dec 26, 2025 | 48.14 | 48.18 | 48.01 | 48.01 | 47.05 | -0.68% | 1,574 |
| Dec 24, 2025 | 48.35 | 48.37 | 48.34 | 48.34 | 47.37 | 0.19% | 330 |
| Dec 23, 2025 | 48.19 | 48.28 | 48.14 | 48.24 | 47.28 | 0.13% | 1,389 |
| Dec 22, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.22 | 1.80% | 165 |
| Dec 19, 2025 | 47.06 | 47.33 | 47.06 | 47.33 | 46.38 | 2.08% | 820 |
| Dec 18, 2025 | 46.66 | 46.66 | 46.36 | 46.36 | 45.44 | 1.01% | 1,564 |
| Dec 17, 2025 | 46.14 | 46.19 | 45.90 | 45.90 | 44.98 | -0.95% | 5,229 |
| Dec 16, 2025 | 46.24 | 46.34 | 46.24 | 46.34 | 45.42 | -0.68% | 187 |
| Dec 15, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 45.73 | -0.03% | 28 |
| Dec 12, 2025 | 46.95 | 46.95 | 46.67 | 46.67 | 45.74 | -0.37% | 1,625 |
| Dec 11, 2025 | 46.33 | 46.96 | 46.33 | 46.84 | 45.91 | 1.44% | 1,410 |
| Dec 10, 2025 | 45.72 | 46.18 | 45.72 | 46.18 | 45.26 | 1.26% | 280 |
| Dec 9, 2025 | 46.03 | 46.03 | 45.61 | 45.61 | 44.70 | -0.61% | 1,936 |
| Dec 8, 2025 | 45.87 | 45.88 | 45.87 | 45.88 | 44.97 | 0.70% | 278 |
| Dec 5, 2025 | 45.70 | 45.70 | 45.49 | 45.56 | 44.65 | -0.24% | 928 |
| Dec 4, 2025 | 45.73 | 45.73 | 45.67 | 45.67 | 44.76 | 0.72% | 533 |
| Dec 3, 2025 | 45.12 | 45.35 | 45.10 | 45.35 | 44.44 | 0.45% | 2,731 |
| Dec 2, 2025 | 44.82 | 45.16 | 44.82 | 45.14 | 44.24 | 0.55% | 687 |
| Dec 1, 2025 | 45.16 | 45.16 | 44.90 | 44.90 | 44.00 | -1.22% | 561 |
| Nov 28, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 44.55 | 0.19% | 129 |
| Nov 26, 2025 | 45.51 | 45.51 | 45.36 | 45.36 | 44.46 | 0.52% | 401 |
| Nov 25, 2025 | 45.17 | 45.17 | 45.13 | 45.13 | 44.23 | 1.34% | 260 |
| Nov 24, 2025 | 44.21 | 44.53 | 44.21 | 44.53 | 43.65 | 0.63% | 1,676 |
| Nov 21, 2025 | 44.00 | 44.30 | 44.00 | 44.25 | 43.37 | 0.50% | 851 |
| Nov 20, 2025 | 44.29 | 44.29 | 44.04 | 44.04 | 43.16 | -0.58% | 447 |
| Nov 19, 2025 | 44.27 | 44.29 | 44.27 | 44.29 | 43.41 | -0.16% | 579 |
| Nov 18, 2025 | 44.26 | 44.37 | 44.26 | 44.36 | 43.48 | -0.15% | 590 |
| Nov 17, 2025 | 44.75 | 44.75 | 44.30 | 44.43 | 43.55 | -0.73% | 1,703 |
| Nov 14, 2025 | 44.64 | 44.86 | 44.64 | 44.76 | 43.87 | 0.29% | 675 |
| Nov 13, 2025 | 44.88 | 44.88 | 44.63 | 44.63 | 43.74 | -1.34% | 482 |
| Nov 12, 2025 | 45.37 | 45.37 | 45.24 | 45.24 | 44.33 | -0.03% | 664 |
| Nov 11, 2025 | 45.19 | 45.40 | 45.19 | 45.25 | 44.35 | -0.06% | 1,255 |
| Nov 10, 2025 | 45.15 | 45.35 | 45.03 | 45.28 | 44.37 | 0.67% | 3,290 |
| Nov 7, 2025 | 44.64 | 44.97 | 44.58 | 44.97 | 44.08 | -0.06% | 1,038 |
| Nov 6, 2025 | 45.25 | 45.32 | 45.00 | 45.00 | 44.11 | -0.89% | 3,273 |
| Nov 5, 2025 | 45.40 | 45.50 | 45.23 | 45.41 | 44.50 | -0.11% | 929 |
| Nov 4, 2025 | 45.96 | 45.96 | 45.46 | 45.46 | 44.55 | -1.09% | 617 |
| Nov 3, 2025 | 46.15 | 46.15 | 45.92 | 45.96 | 45.04 | -0.11% | 979 |
| Oct 31, 2025 | 45.95 | 46.01 | 45.95 | 46.01 | 45.09 | 0.37% | 838 |
| Oct 30, 2025 | 46.15 | 46.15 | 45.84 | 45.84 | 44.92 | -0.68% | 472 |
| Oct 29, 2025 | 46.19 | 46.44 | 46.15 | 46.15 | 45.23 | -0.40% | 2,298 |
| Oct 28, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 45.41 | -0.22% | 322 |
| Oct 27, 2025 | 46.48 | 46.48 | 46.42 | 46.43 | 45.51 | -0.15% | 887 |
| Oct 24, 2025 | 46.41 | 46.51 | 46.41 | 46.51 | 45.58 | 0.77% | 359 |
| Oct 23, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 45.23 | 2.81% | 83 |
| Oct 22, 2025 | 45.65 | 45.65 | 44.87 | 44.89 | 43.99 | -1.30% | 740 |
| Oct 21, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 44.58 | 0.48% | 509 |
| Oct 20, 2025 | 44.58 | 45.26 | 44.58 | 45.26 | 44.36 | 1.79% | 2,283 |
| Oct 17, 2025 | 44.38 | 44.53 | 44.19 | 44.47 | 43.58 | -0.51% | 2,699 |
| Oct 16, 2025 | 45.01 | 45.01 | 44.65 | 44.69 | 43.80 | -1.07% | 1,200 |
| Oct 15, 2025 | 47.86 | 47.86 | 44.91 | 45.18 | 44.28 | -0.88% | 1,467 |
| Oct 14, 2025 | 44.75 | 45.58 | 44.75 | 45.58 | 44.67 | 0.84% | 517 |
| Oct 13, 2025 | 44.93 | 45.26 | 44.74 | 45.20 | 44.30 | 1.55% | 1,449 |