5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+7.77%
3 MONTH PERFORMANCE
+16.52%
6 MONTH PERFORMANCE
+23.53%
YEAR-TO-DATE PERFORMANCE
+12.88%
1 YEAR PERFORMANCE
+45.76%
Gabelli Commercial Aerospace and Defense Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $52.57 | $52.57 (0%) | $52.57 | $52.57 | 151 | $14.27 M |
| 02/05/2026 | $51.27 | $51.32 (0.1%) | $51.50 | $51.24 | 1.52 K | $13.93 M |
| 02/04/2026 | $52.13 | $51.54 (-1.13%) | $52.13 | $51.15 | 9.51 K | $13.99 M |
| 02/03/2026 | $50.03 | $52.91 (5.76%) | $52.91 | $50.03 | 4.75 K | $14.36 M |
| 02/02/2026 | $51.92 | $51.92 (0%) | $52.07 | $51.28 | 2.00 K | $14.10 M |
| 01/30/2026 | $52.20 | $51.92 (-0.54%) | $52.21 | $51.92 | 1.00 K | $14.38 M |
| 01/29/2026 | $52.99 | $52.18 (-1.53%) | $53.09 | $51.79 | 4.60 K | $14.46 M |
| 01/28/2026 | $51.79 | $52.14 (0.68%) | $52.32 | $51.79 | 2.31 K | $14.18 M |
| 01/27/2026 | $53.23 | $52.84 (-0.73%) | $53.23 | $52.83 | 1.45 K | $14.37 M |
| 01/26/2026 | $53.43 | $52.26 (-2.19%) | $53.43 | $52.17 | 4.10 K | $14.21 M |
| 01/23/2026 | $52.75 | $52.87 (0.23%) | $53.51 | $52.75 | 1.60 K | $14.37 M |
| 01/22/2026 | $53.81 | $53.00 (-1.51%) | $54.00 | $52.96 | 3.20 K | $14.40 M |
| 01/21/2026 | $52.29 | $52.96 (1.28%) | $52.96 | $52.29 | 2.02 K | $14.37 M |
| 01/20/2026 | $53.99 | $52.21 (-3.3%) | $53.99 | $51.35 | 22.80 K | $14.16 M |
| 01/16/2026 | $53.16 | $53.27 (0.21%) | $53.41 | $52.95 | 5.20 K | $14.41 M |
| 01/15/2026 | $52.44 | $52.95 (0.97%) | $52.95 | $52.44 | 3.80 K | $14.78 M |
| 01/14/2026 | $51.21 | $52.34 (2.21%) | $52.34 | $51.21 | 11.20 K | $14.61 M |
| 01/13/2026 | $51.86 | $51.58 (-0.54%) | $51.86 | $51.54 | 9.85 K | $14.39 M |
| 01/12/2026 | $51.31 | $52.01 (1.36%) | $52.01 | $51.02 | 4.90 K | $14.51 M |
| 01/09/2026 | $50.13 | $50.84 (1.42%) | $50.84 | $50.13 | 6.81 K | $14.39 M |
| 01/08/2026 | $49.35 | $49.64 (0.59%) | $50.03 | $49.35 | 3.85 K | $14.05 M |
| 01/07/2026 | $49.34 | $48.62 (-1.46%) | $49.61 | $48.62 | 4.30 K | $13.76 M |
| 01/06/2026 | $48.76 | $49.26 (1.03%) | $49.26 | $48.76 | 6.50 K | $13.95 M |
| 01/05/2026 | $47.83 | $48.69 (1.8%) | $48.84 | $47.83 | 4.12 K | $14.39 M |
| 01/02/2026 | $46.62 | $47.47 (1.82%) | $47.47 | $46.62 | 1.40 K | $14.35 M |
| 12/31/2025 | $46.52 | $46.42 (-0.21%) | $46.52 | $46.42 | 648 | $14.03 M |
| 12/30/2025 | $47.09 | $46.77 (-0.68%) | $47.09 | $46.77 | 4.40 K | $14.13 M |
| 12/29/2025 | $46.89 | $46.94 (0.11%) | $46.94 | $46.89 | 700 | $14.19 M |
| 12/26/2025 | $48.14 | $48.01 (-0.27%) | $48.18 | $48.01 | 1.60 K | $14.51 M |
| 12/24/2025 | $48.35 | $48.34 (-0.02%) | $48.37 | $48.34 | 330 | $14.61 M |
| 12/23/2025 | $48.19 | $48.24 (0.1%) | $48.28 | $48.14 | 1.40 K | $14.58 M |
| 12/22/2025 | $48.18 | $48.18 (0%) | $48.18 | $48.18 | 200 | $14.56 M |
| 12/19/2025 | $47.06 | $47.33 (0.57%) | $47.33 | $47.06 | 820 | $14.30 M |
| 12/18/2025 | $46.66 | $46.36 (-0.64%) | $46.66 | $46.36 | 1.61 K | $14.01 M |
| 12/17/2025 | $46.14 | $45.90 (-0.52%) | $46.19 | $45.90 | 5.23 K | $13.87 M |
| 12/16/2025 | $46.24 | $46.34 (0.22%) | $46.34 | $46.24 | 200 | $14.00 M |
| 12/15/2025 | $46.65 | $46.65 (0%) | $46.65 | $46.65 | 100 | $14.10 M |
| 12/12/2025 | $46.95 | $46.67 (-0.6%) | $46.95 | $46.67 | 1.63 K | $14.10 M |
| 12/11/2025 | $46.33 | $46.84 (1.1%) | $46.96 | $46.33 | 1.41 K | $14.16 M |
| 12/10/2025 | $45.72 | $46.18 (1.01%) | $46.18 | $45.72 | 300 | $13.96 M |
| 12/09/2025 | $46.03 | $45.60 (-0.93%) | $46.03 | $45.60 | 1.94 K | $13.78 M |
| 12/08/2025 | $45.87 | $45.88 (0.02%) | $45.88 | $45.87 | 300 | $14.02 M |
| 12/05/2025 | $45.70 | $45.56 (-0.31%) | $45.70 | $45.49 | 928 | $13.48 M |
| 12/04/2025 | $45.73 | $45.67 (-0.13%) | $45.73 | $45.67 | 533 | $13.51 M |
| 12/03/2025 | $45.12 | $45.35 (0.51%) | $45.35 | $45.10 | 2.73 K | $13.41 M |
| 12/02/2025 | $44.82 | $45.14 (0.71%) | $45.16 | $44.82 | 700 | $13.35 M |
| 12/01/2025 | $45.16 | $44.90 (-0.58%) | $45.16 | $44.90 | 600 | $13.28 M |
| 11/28/2025 | $45.45 | $45.45 (0%) | $45.45 | $45.45 | 129 | $13.44 M |
| 11/26/2025 | $45.51 | $45.36 (-0.33%) | $45.51 | $45.36 | 401 | $13.42 M |
| 11/25/2025 | $45.17 | $45.13 (-0.09%) | $45.17 | $45.13 | 300 | $13.35 M |
| 11/24/2025 | $44.21 | $44.53 (0.72%) | $44.53 | $44.21 | 1.70 K | $13.17 M |
| 11/21/2025 | $44.00 | $44.25 (0.57%) | $44.30 | $44.00 | 900 | $13.09 M |
| 11/20/2025 | $44.29 | $44.03 (-0.59%) | $44.29 | $44.03 | 447 | $13.02 M |
| 11/19/2025 | $44.27 | $44.29 (0.05%) | $44.29 | $44.27 | 600 | $13.10 M |
| 11/18/2025 | $44.26 | $44.36 (0.23%) | $44.37 | $44.26 | 600 | $13.12 M |
| 11/17/2025 | $44.75 | $44.43 (-0.72%) | $44.75 | $44.30 | 1.70 K | $13.14 M |
| 11/14/2025 | $44.64 | $44.76 (0.27%) | $44.86 | $44.64 | 700 | $13.24 M |
| 11/13/2025 | $44.88 | $44.63 (-0.56%) | $44.88 | $44.63 | 500 | $13.20 M |
| 11/12/2025 | $45.37 | $45.24 (-0.29%) | $45.37 | $45.24 | 700 | $13.38 M |
| 11/11/2025 | $45.19 | $45.25 (0.13%) | $45.40 | $45.19 | 1.30 K | $13.39 M |
| 11/10/2025 | $45.15 | $45.28 (0.29%) | $45.35 | $45.03 | 3.30 K | $13.39 M |
| 11/07/2025 | $44.64 | $44.97 (0.74%) | $44.97 | $44.58 | 1.04 K | $13.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
