Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
45.56
-0.11 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
GCAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.70 | 45.70 | 45.49 | 45.56 | 45.56 | -0.24% | 928 |
| Dec 4, 2025 | 45.73 | 45.73 | 45.67 | 45.67 | 45.67 | 0.72% | 533 |
| Dec 3, 2025 | 45.12 | 45.35 | 45.10 | 45.35 | 45.35 | 0.45% | 2,731 |
| Dec 2, 2025 | 44.82 | 45.16 | 44.82 | 45.14 | 45.14 | 0.55% | 687 |
| Dec 1, 2025 | 45.16 | 45.16 | 44.90 | 44.90 | 44.90 | -1.22% | 561 |
| Nov 28, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.19% | 129 |
| Nov 26, 2025 | 45.51 | 45.51 | 45.36 | 45.36 | 45.36 | 0.52% | 401 |
| Nov 25, 2025 | 45.17 | 45.17 | 45.13 | 45.13 | 45.13 | 1.34% | 260 |
| Nov 24, 2025 | 44.21 | 44.53 | 44.21 | 44.53 | 44.53 | 0.63% | 1,676 |
| Nov 21, 2025 | 44.00 | 44.30 | 44.00 | 44.25 | 44.25 | 0.50% | 851 |
| Nov 20, 2025 | 44.29 | 44.29 | 44.04 | 44.04 | 44.03 | -0.58% | 447 |
| Nov 19, 2025 | 44.27 | 44.29 | 44.27 | 44.29 | 44.29 | -0.16% | 579 |
| Nov 18, 2025 | 44.26 | 44.37 | 44.26 | 44.36 | 44.36 | -0.15% | 590 |
| Nov 17, 2025 | 44.75 | 44.75 | 44.30 | 44.43 | 44.43 | -0.73% | 1,703 |
| Nov 14, 2025 | 44.64 | 44.86 | 44.64 | 44.76 | 44.76 | 0.29% | 675 |
| Nov 13, 2025 | 44.88 | 44.88 | 44.63 | 44.63 | 44.63 | -1.34% | 482 |
| Nov 12, 2025 | 45.37 | 45.37 | 45.24 | 45.24 | 45.24 | -0.03% | 664 |
| Nov 11, 2025 | 45.19 | 45.40 | 45.19 | 45.25 | 45.25 | -0.06% | 1,255 |
| Nov 10, 2025 | 45.15 | 45.35 | 45.03 | 45.28 | 45.28 | 0.67% | 3,290 |
| Nov 7, 2025 | 44.64 | 44.97 | 44.58 | 44.97 | 44.97 | -0.06% | 1,038 |
| Nov 6, 2025 | 45.25 | 45.32 | 45.00 | 45.00 | 45.00 | -0.89% | 3,273 |
| Nov 5, 2025 | 45.40 | 45.50 | 45.23 | 45.41 | 45.40 | -0.11% | 929 |
| Nov 4, 2025 | 45.96 | 45.96 | 45.46 | 45.46 | 45.46 | -1.09% | 617 |
| Nov 3, 2025 | 46.15 | 46.15 | 45.92 | 45.96 | 45.96 | -0.11% | 979 |
| Oct 31, 2025 | 45.95 | 46.01 | 45.95 | 46.01 | 46.01 | 0.37% | 838 |
| Oct 30, 2025 | 46.15 | 46.15 | 45.84 | 45.84 | 45.84 | -0.68% | 472 |
| Oct 29, 2025 | 46.19 | 46.44 | 46.15 | 46.15 | 46.15 | -0.40% | 2,298 |
| Oct 28, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.22% | 322 |
| Oct 27, 2025 | 46.48 | 46.48 | 46.42 | 46.43 | 46.43 | -0.15% | 887 |
| Oct 24, 2025 | 46.41 | 46.51 | 46.41 | 46.51 | 46.51 | 0.77% | 359 |
| Oct 23, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 2.81% | 83 |
| Oct 22, 2025 | 45.65 | 45.65 | 44.87 | 44.89 | 44.89 | -1.30% | 740 |
| Oct 21, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.48% | 509 |
| Oct 20, 2025 | 44.58 | 45.26 | 44.58 | 45.26 | 45.26 | 1.79% | 2,283 |
| Oct 17, 2025 | 44.38 | 44.53 | 44.19 | 44.47 | 44.47 | -0.51% | 2,699 |
| Oct 16, 2025 | 45.01 | 45.01 | 44.65 | 44.69 | 44.69 | -1.07% | 1,200 |
| Oct 15, 2025 | 47.86 | 47.86 | 44.91 | 45.18 | 45.18 | -0.88% | 1,467 |
| Oct 14, 2025 | 44.75 | 45.58 | 44.75 | 45.58 | 45.58 | 0.84% | 517 |
| Oct 13, 2025 | 44.93 | 45.26 | 44.74 | 45.20 | 45.20 | 1.55% | 1,449 |
| Oct 10, 2025 | 45.07 | 45.09 | 44.51 | 44.51 | 44.51 | -2.62% | 2,005 |
| Oct 9, 2025 | 46.30 | 46.32 | 45.71 | 45.71 | 45.71 | -1.64% | 855 |
| Oct 8, 2025 | 46.40 | 46.47 | 46.24 | 46.47 | 46.47 | 0.63% | 414 |
| Oct 7, 2025 | 46.22 | 46.37 | 46.08 | 46.18 | 46.18 | -0.37% | 1,693 |
| Oct 6, 2025 | 45.98 | 46.37 | 45.98 | 46.35 | 46.35 | 1.44% | 1,695 |
| Oct 3, 2025 | 45.62 | 45.76 | 45.62 | 45.69 | 45.69 | 0.15% | 2,178 |
| Oct 2, 2025 | 45.26 | 45.62 | 45.26 | 45.62 | 45.62 | 0.27% | 5,638 |
| Oct 1, 2025 | 47.64 | 47.64 | 45.11 | 45.50 | 45.50 | 0.28% | 2,620 |
| Sep 30, 2025 | 44.87 | 45.37 | 44.87 | 45.37 | 45.37 | 1.44% | 1,861 |
| Sep 29, 2025 | 45.05 | 45.05 | 44.73 | 44.73 | 44.73 | -0.39% | 1,064 |
| Sep 26, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.65% | 234 |
| Sep 25, 2025 | 44.16 | 44.23 | 44.16 | 44.17 | 44.17 | -0.19% | 556 |
| Sep 24, 2025 | 44.59 | 44.59 | 44.25 | 44.25 | 44.25 | -0.45% | 3,140 |
| Sep 23, 2025 | 44.39 | 44.68 | 44.39 | 44.45 | 44.45 | 0.40% | 2,547 |
| Sep 22, 2025 | 43.94 | 44.28 | 43.92 | 44.28 | 44.28 | 0.43% | 2,361 |
| Sep 19, 2025 | 44.15 | 44.15 | 44.01 | 44.09 | 44.09 | -0.40% | 1,005 |
| Sep 18, 2025 | 43.95 | 44.26 | 43.88 | 44.26 | 44.26 | 1.45% | 1,041 |
| Sep 17, 2025 | 46.11 | 46.11 | 43.63 | 43.63 | 43.63 | -0.69% | 1,281 |
| Sep 16, 2025 | 43.93 | 44.08 | 43.83 | 43.93 | 43.93 | 0.49% | 2,941 |
| Sep 15, 2025 | 43.51 | 43.72 | 43.51 | 43.72 | 43.72 | 0.35% | 841 |
| Sep 12, 2025 | 43.74 | 43.74 | 43.57 | 43.57 | 43.57 | -0.53% | 574 |
| Sep 11, 2025 | 44.01 | 44.02 | 43.80 | 43.80 | 43.80 | 0.61% | 917 |
| Sep 10, 2025 | 43.35 | 43.53 | 43.35 | 43.53 | 43.53 | 1.09% | 2,325 |
| Sep 9, 2025 | 43.32 | 43.32 | 42.90 | 43.06 | 43.06 | -0.73% | 1,280 |
| Sep 8, 2025 | 43.51 | 43.51 | 43.34 | 43.38 | 43.38 | -0.07% | 1,027 |
| Sep 5, 2025 | 43.09 | 43.41 | 43.09 | 43.41 | 43.41 | 0.04% | 1,182 |
| Sep 4, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 0.83% | 107 |
| Sep 3, 2025 | 43.40 | 43.45 | 43.03 | 43.03 | 43.03 | -0.85% | 2,313 |
| Sep 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.01% | 520 |
| Aug 29, 2025 | 43.67 | 43.67 | 43.40 | 43.40 | 43.40 | -0.79% | 234 |
| Aug 28, 2025 | 43.79 | 43.79 | 43.75 | 43.75 | 43.75 | 0.05% | 342 |
| Aug 27, 2025 | 45.65 | 45.65 | 43.73 | 43.73 | 43.73 | -0.38% | 2,168 |
| Aug 26, 2025 | 43.90 | 43.94 | 43.75 | 43.89 | 43.89 | 1.59% | 2,651 |
| Aug 25, 2025 | 43.45 | 43.48 | 43.21 | 43.21 | 43.21 | -0.25% | 1,889 |
| Aug 22, 2025 | 43.42 | 43.64 | 43.24 | 43.31 | 43.31 | 1.16% | 2,210 |
| Aug 21, 2025 | 42.76 | 42.89 | 42.76 | 42.82 | 42.82 | 0.70% | 5,090 |
| Aug 20, 2025 | 42.30 | 42.52 | 42.30 | 42.52 | 42.52 | 0.16% | 475 |
| Aug 19, 2025 | 45.00 | 45.00 | 42.40 | 42.45 | 42.45 | -1.33% | 1,082 |
| Aug 18, 2025 | 42.84 | 43.15 | 42.84 | 43.02 | 43.02 | 0.29% | 7,070 |
| Aug 15, 2025 | 43.15 | 43.15 | 42.82 | 42.90 | 42.90 | -0.33% | 2,480 |
| Aug 14, 2025 | 43.37 | 43.37 | 43.04 | 43.04 | 43.04 | -1.44% | 1,851 |
| Aug 13, 2025 | 43.78 | 43.78 | 43.44 | 43.67 | 43.66 | 0.25% | 2,851 |
| Aug 12, 2025 | 42.50 | 43.56 | 42.50 | 43.56 | 43.56 | 2.61% | 4,075 |
| Aug 11, 2025 | 42.00 | 42.59 | 42.00 | 42.45 | 42.45 | -0.02% | 2,073 |
| Aug 8, 2025 | 42.72 | 42.72 | 42.42 | 42.46 | 42.46 | 0.08% | 1,231 |
| Aug 7, 2025 | 43.08 | 43.08 | 42.11 | 42.42 | 42.42 | -1.35% | 9,633 |
| Aug 6, 2025 | 42.78 | 43.08 | 42.76 | 43.00 | 43.00 | 0.03% | 1,456 |
| Aug 5, 2025 | 42.97 | 43.00 | 42.97 | 42.99 | 42.99 | - | 827 |
| Aug 4, 2025 | 42.92 | 42.99 | 42.92 | 42.99 | 42.99 | 1.20% | 672 |
| Aug 1, 2025 | 42.08 | 42.48 | 42.00 | 42.48 | 42.48 | -0.30% | 646 |
| Jul 31, 2025 | 44.99 | 44.99 | 42.61 | 42.61 | 42.61 | -1.53% | 919 |
| Jul 30, 2025 | 43.25 | 43.43 | 43.24 | 43.27 | 43.27 | 0.31% | 1,431 |
| Jul 29, 2025 | 45.43 | 45.43 | 43.14 | 43.14 | 43.14 | -0.31% | 2,185 |
| Jul 28, 2025 | 43.48 | 43.48 | 43.24 | 43.27 | 43.27 | - | 4,325 |
| Jul 25, 2025 | 43.05 | 43.27 | 42.94 | 43.27 | 43.27 | 0.47% | 4,985 |
| Jul 24, 2025 | 43.41 | 43.41 | 43.06 | 43.06 | 43.06 | -1.10% | 3,845 |
| Jul 23, 2025 | 43.22 | 43.54 | 43.07 | 43.54 | 43.54 | 1.81% | 7,493 |
| Jul 22, 2025 | 42.80 | 42.96 | 42.71 | 42.77 | 42.77 | -1.18% | 3,528 |
| Jul 21, 2025 | 43.67 | 43.67 | 43.28 | 43.28 | 43.28 | -0.40% | 1,157 |
| Jul 18, 2025 | 43.53 | 43.53 | 43.45 | 43.45 | 43.45 | 0.14% | 1,597 |
| Jul 17, 2025 | 43.34 | 43.39 | 43.18 | 43.39 | 43.39 | 1.34% | 2,930 |