Gabelli Commercial Aerospace and Defense ETF (GCAD)
NYSEARCA: GCAD · Real-Time Price · USD
50.31
-0.19 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
50.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GCAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.49 | 50.49 | 49.69 | 50.31 | 50.31 | -0.38% | 3,474 |
| Apr 27, 2026 | 50.32 | 50.50 | 50.06 | 50.50 | 50.50 | 0.33% | 996 |
| Apr 24, 2026 | 51.67 | 51.67 | 50.20 | 50.34 | 50.34 | -1.49% | 6,463 |
| Apr 23, 2026 | 51.36 | 51.72 | 50.46 | 51.10 | 51.10 | -0.33% | 4,812 |
| Apr 22, 2026 | 51.13 | 51.26 | 51.00 | 51.26 | 51.26 | -1.42% | 1,917 |
| Apr 21, 2026 | 53.75 | 53.75 | 51.96 | 52.00 | 52.00 | -2.67% | 3,136 |
| Apr 20, 2026 | 53.51 | 53.55 | 53.29 | 53.43 | 53.43 | -0.27% | 1,797 |
| Apr 17, 2026 | 53.80 | 54.33 | 53.57 | 53.57 | 53.57 | 1.34% | 6,137 |
| Apr 16, 2026 | 53.20 | 53.48 | 52.86 | 52.86 | 52.86 | -1.22% | 1,330 |
| Apr 15, 2026 | 53.56 | 53.56 | 53.25 | 53.52 | 53.52 | -0.67% | 1,036 |
| Apr 14, 2026 | 55.31 | 55.31 | 53.83 | 53.88 | 53.88 | 0.33% | 6,421 |
| Apr 13, 2026 | 53.31 | 53.72 | 53.31 | 53.70 | 53.70 | 1.38% | 4,970 |
| Apr 10, 2026 | 52.87 | 53.10 | 52.87 | 52.97 | 52.97 | -0.70% | 1,226 |
| Apr 9, 2026 | 53.51 | 53.56 | 53.34 | 53.34 | 53.34 | 0.50% | 5,774 |
| Apr 8, 2026 | 52.90 | 53.19 | 52.90 | 53.08 | 53.08 | 3.58% | 3,946 |
| Apr 7, 2026 | 51.11 | 51.50 | 51.11 | 51.25 | 51.24 | -0.47% | 12,113 |
| Apr 6, 2026 | 51.45 | 51.52 | 51.21 | 51.49 | 51.49 | 1.20% | 2,430 |
| Apr 2, 2026 | 51.29 | 51.29 | 50.78 | 50.88 | 50.88 | -0.48% | 3,580 |
| Apr 1, 2026 | 48.73 | 51.33 | 48.73 | 51.12 | 51.12 | 2.80% | 1,708 |
| Mar 31, 2026 | 48.75 | 49.73 | 48.75 | 49.73 | 49.73 | 3.88% | 12,041 |
| Mar 30, 2026 | 48.73 | 48.73 | 47.77 | 47.87 | 47.87 | -2.38% | 12,884 |
| Mar 27, 2026 | 49.43 | 49.43 | 49.04 | 49.04 | 49.04 | -1.63% | 3,494 |
| Mar 26, 2026 | 50.68 | 50.68 | 49.85 | 49.85 | 49.85 | -2.90% | 850 |
| Mar 25, 2026 | 49.67 | 51.50 | 49.67 | 51.34 | 51.34 | 1.82% | 5,324 |
| Mar 24, 2026 | 50.22 | 50.54 | 50.22 | 50.42 | 50.42 | -0.06% | 2,336 |
| Mar 23, 2026 | 50.79 | 51.89 | 50.45 | 50.45 | 50.45 | 1.09% | 2,729 |
| Mar 20, 2026 | 51.78 | 51.78 | 49.91 | 49.91 | 49.91 | -2.40% | 3,113 |
| Mar 19, 2026 | 51.50 | 51.50 | 50.62 | 51.13 | 51.13 | -1.35% | 6,342 |
| Mar 18, 2026 | 52.28 | 52.28 | 51.83 | 51.83 | 51.83 | -0.89% | 1,168 |
| Mar 17, 2026 | 52.35 | 52.57 | 52.06 | 52.30 | 52.29 | 0.10% | 2,889 |
| Mar 16, 2026 | 52.38 | 52.43 | 52.24 | 52.24 | 52.24 | 1.55% | 1,718 |
| Mar 13, 2026 | 52.73 | 52.73 | 51.04 | 51.45 | 51.45 | -1.10% | 7,590 |
| Mar 12, 2026 | 52.52 | 53.03 | 52.02 | 52.02 | 52.02 | -2.55% | 4,613 |
| Mar 11, 2026 | 55.44 | 55.44 | 52.72 | 53.38 | 53.38 | -0.84% | 9,836 |
| Mar 10, 2026 | 54.42 | 55.01 | 53.83 | 53.83 | 53.83 | -0.83% | 14,186 |
| Mar 9, 2026 | 54.49 | 54.49 | 53.25 | 54.28 | 54.28 | 0.46% | 4,008 |
| 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 |