5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-11.22%
6 MONTH PERFORMANCE
-4.50%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+6.46%
Gabelli Commercial Aerospace and Defense Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $49.39 | $48.86 (-1.07%) | $49.39 | $48.77 | 3.21 K | $13.27 M |
| 10/29/2026 | $49.72 | $50.01 (0.58%) | $50.55 | $49.72 | 2.72 K | $13.58 M |
| 10/28/2026 | $48.16 | $48.46 (0.62%) | $48.46 | $48.12 | 1.03 K | $13.16 M |
| 10/27/2026 | $48.63 | $48.33 (-0.62%) | $48.63 | $48.19 | 4.05 K | $13.12 M |
| 10/26/2026 | $47.46 | $48.75 (2.72%) | $48.75 | $47.46 | 5.74 K | $13.24 M |
| 10/23/2026 | $47.60 | $47.46 (-0.29%) | $47.60 | $46.95 | 1.50 K | $12.88 M |
| 10/22/2026 | $48.33 | $47.82 (-1.06%) | $48.33 | $47.38 | 2.00 K | $12.98 M |
| 10/21/2026 | $49.20 | $48.74 (-0.93%) | $49.20 | $48.59 | 5.40 K | $13.23 M |
| 10/20/2026 | $48.76 | $48.51 (-0.51%) | $48.76 | $48.40 | 7.50 K | $13.17 M |
| 10/19/2026 | $48.56 | $48.60 (0.08%) | $48.80 | $48.53 | 1.70 K | $13.19 M |
| 10/16/2026 | $48.96 | $48.71 (-0.51%) | $49.16 | $48.31 | 8.10 K | $13.22 M |
| 10/15/2026 | $47.77 | $48.23 (0.96%) | $48.35 | $47.37 | 7.81 K | $13.09 M |
| 10/14/2026 | $47.92 | $48.15 (0.48%) | $48.15 | $47.53 | 2.13 K | $13.07 M |
| 10/13/2026 | $47.75 | $47.77 (0.04%) | $47.77 | $47.67 | 4.21 K | $12.97 M |
| 10/12/2026 | $48.25 | $48.04 (-0.44%) | $48.36 | $48.04 | 3.80 K | $13.04 M |
| 10/09/2026 | $48.25 | $48.11 (-0.29%) | $48.25 | $48.01 | 1.50 K | $13.06 M |
| 10/08/2026 | $47.33 | $47.78 (0.95%) | $47.78 | $47.20 | 4.10 K | $12.97 M |
| 10/07/2026 | $48.00 | $47.63 (-0.77%) | $48.00 | $47.36 | 5.50 K | $12.93 M |
| 10/06/2026 | $48.95 | $48.91 (-0.08%) | $48.99 | $48.44 | 2.53 K | $13.28 M |
| 10/05/2026 | $48.69 | $48.78 (0.18%) | $49.12 | $48.44 | 5.10 K | $13.24 M |
| 10/02/2026 | $49.13 | $48.96 (-0.35%) | $49.45 | $48.82 | 4.60 K | $13.29 M |
| 10/01/2026 | $48.30 | $48.79 (1.01%) | $48.91 | $48.21 | 9.11 K | $13.25 M |
| 09/30/2026 | $48.74 | $48.51 (-0.47%) | $48.78 | $48.49 | 3.00 K | $13.17 M |
| 09/29/2026 | $48.59 | $48.81 (0.45%) | $48.81 | $48.45 | 2.45 K | $13.25 M |
| 09/28/2026 | $49.16 | $48.77 (-0.79%) | $49.16 | $48.77 | 4.70 K | $13.24 M |
| 09/25/2026 | $49.80 | $49.60 (-0.4%) | $49.80 | $49.37 | 2.80 K | $13.47 M |
| 09/24/2026 | $49.48 | $49.47 (-0.02%) | $49.83 | $49.47 | 1.73 K | $13.43 M |
| 09/23/2026 | $49.80 | $49.65 (-0.3%) | $49.80 | $49.49 | 11.65 K | $13.48 M |
| 09/22/2026 | $49.38 | $49.60 (0.45%) | $49.60 | $49.38 | 3.30 K | $13.47 M |
| 09/21/2026 | $49.48 | $50.02 (1.09%) | $50.07 | $49.48 | 3.80 K | $13.58 M |
| 09/18/2026 | $49.18 | $49.53 (0.71%) | $49.74 | $49.18 | 9.92 K | $13.45 M |
| 09/17/2026 | $51.46 | $49.55 (-3.71%) | $51.46 | $49.51 | 3.60 K | $13.45 M |
| 09/16/2026 | $49.62 | $49.89 (0.54%) | $50.49 | $49.62 | 2.42 K | $13.54 M |
| 09/15/2026 | $49.71 | $49.62 (-0.18%) | $49.93 | $49.56 | 5.80 K | $13.47 M |
| 09/14/2026 | $49.64 | $49.95 (0.62%) | $50.20 | $49.55 | 4.10 K | $13.56 M |
| 09/11/2026 | $49.93 | $50.26 (0.66%) | $50.33 | $49.93 | 2.80 K | $13.65 M |
| 09/10/2026 | $50.25 | $49.84 (-0.82%) | $50.25 | $49.69 | 1.62 K | $13.53 M |
| 09/09/2026 | $51.46 | $50.23 (-2.39%) | $51.46 | $50.23 | 2.90 K | $13.64 M |
| 09/08/2026 | $51.52 | $50.96 (-1.09%) | $51.52 | $50.94 | 6.05 K | $13.84 M |
| 09/04/2026 | $51.04 | $51.12 (0.16%) | $51.26 | $51.04 | 4.30 K | $13.88 M |
| 09/03/2026 | $51.09 | $51.05 (-0.08%) | $51.09 | $50.54 | 4.10 K | $13.86 M |
| 09/02/2026 | $50.56 | $50.46 (-0.2%) | $50.61 | $50.46 | 1.80 K | $13.70 M |
| 09/01/2026 | $52.20 | $50.61 (-3.05%) | $52.22 | $50.61 | 10.85 K | $13.74 M |
| 08/31/2026 | $52.79 | $51.39 (-2.65%) | $53.94 | $51.15 | 17.35 K | $13.95 M |
| 08/28/2026 | $52.88 | $52.39 (-0.93%) | $52.88 | $52.08 | 13.35 K | $14.22 M |
| 08/27/2026 | $53.78 | $52.88 (-1.67%) | $53.78 | $52.63 | 5.14 K | $14.36 M |
| 08/26/2026 | $52.80 | $52.99 (0.36%) | $52.99 | $52.65 | 5.14 K | $14.39 M |
| 08/25/2026 | $52.35 | $52.45 (0.19%) | $52.65 | $52.34 | 8.20 K | $14.24 M |
| 08/24/2026 | $55.14 | $52.54 (-4.72%) | $55.14 | $52.33 | 10.20 K | $14.26 M |
| 08/21/2026 | $54.42 | $53.44 (-1.8%) | $54.42 | $53.23 | 5.80 K | $14.51 M |
| 08/20/2026 | $55.88 | $53.58 (-4.12%) | $55.88 | $53.58 | 7.42 K | $14.55 M |
| 08/19/2026 | $56.89 | $55.45 (-2.53%) | $56.89 | $55.45 | 10.20 K | $15.05 M |
| 08/18/2026 | $56.91 | $56.68 (-0.4%) | $56.98 | $56.61 | 9.80 K | $15.39 M |
| 08/17/2026 | $57.94 | $57.40 (-0.93%) | $57.94 | $57.33 | 5.50 K | $15.58 M |
| 08/14/2026 | $57.38 | $57.74 (0.63%) | $57.81 | $57.25 | 4.80 K | $15.68 M |
| 08/13/2026 | $58.34 | $56.97 (-2.35%) | $58.34 | $56.71 | 2.80 K | $15.47 M |
| 08/12/2026 | $56.99 | $57.31 (0.56%) | $57.49 | $56.77 | 7.50 K | $15.56 M |
| 08/11/2026 | $56.83 | $56.51 (-0.56%) | $56.83 | $56.48 | 4.11 K | $15.34 M |
| 08/10/2026 | $56.94 | $56.33 (-1.07%) | $56.94 | $56.22 | 5.20 K | $15.29 M |
| 08/07/2026 | $57.00 | $56.47 (-0.93%) | $57.00 | $55.83 | 3.50 K | $15.33 M |
| 08/06/2026 | $56.27 | $56.09 (-0.32%) | $57.53 | $56.00 | 6.40 K | $15.23 M |
| 08/05/2026 | $56.66 | $56.67 (0.02%) | $57.47 | $56.66 | 4.02 K | $15.39 M |
| 08/04/2026 | $58.25 | $56.95 (-2.23%) | $58.25 | $56.04 | 5.10 K | $15.46 M |
| 08/03/2026 | $55.95 | $56.60 (1.16%) | $56.60 | $55.43 | 10.50 K | $15.37 M |
| 07/31/2026 | $54.20 | $54.98 (1.44%) | $55.26 | $54.20 | 15.50 K | $14.93 M |
| 07/30/2026 | $55.93 | $54.97 (-1.72%) | $55.95 | $53.86 | 6.10 K | $14.92 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.
