5 DAY PERFORMANCE
-3.40%
1 MONTH PERFORMANCE
-5.57%
3 MONTH PERFORMANCE
+2.39%
6 MONTH PERFORMANCE
+0.26%
YEAR-TO-DATE PERFORMANCE
+14.41%
1 YEAR PERFORMANCE
+25.20%
Gabelli Commercial Aerospace and Defense Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $56.51 | $56.18 (-0.58%) | $56.53 | $55.52 | 439 | $15.23 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 |
| 07/29/2026 | $56.95 | $54.21 (-4.81%) | $56.95 | $54.20 | 8.10 K | $14.72 M |
| 07/28/2026 | $56.17 | $56.52 (0.62%) | $56.69 | $55.98 | 17.70 K | $15.34 M |
| 07/27/2026 | $57.77 | $56.65 (-1.94%) | $57.77 | $56.17 | 21.02 K | $15.38 M |
| 07/24/2026 | $56.82 | $56.28 (-0.95%) | $56.82 | $55.85 | 12.30 K | $15.28 M |
| 07/23/2026 | $54.74 | $55.56 (1.5%) | $56.11 | $54.74 | 9.55 K | $15.08 M |
| 07/22/2026 | $54.36 | $54.28 (-0.15%) | $54.51 | $54.28 | 3.03 K | $14.74 M |
| 07/21/2026 | $53.44 | $54.41 (1.82%) | $54.52 | $53.42 | 3.83 K | $14.77 M |
| 07/20/2026 | $55.36 | $53.70 (-3%) | $55.54 | $53.68 | 4.10 K | $14.58 M |
| 07/17/2026 | $54.27 | $53.75 (-0.96%) | $54.32 | $53.75 | 11.20 K | $14.59 M |
| 07/16/2026 | $55.14 | $53.52 (-2.94%) | $55.14 | $53.49 | 3.44 K | $14.53 M |
| 07/15/2026 | $54.06 | $54.52 (0.85%) | $54.89 | $54.06 | 7.21 K | $14.80 M |
| 07/14/2026 | $54.63 | $54.39 (-0.44%) | $54.72 | $54.38 | 3.50 K | $14.77 M |
| 07/13/2026 | $54.60 | $53.94 (-1.21%) | $54.60 | $53.86 | 7.83 K | $14.64 M |
| 07/10/2026 | $54.79 | $55.07 (0.51%) | $55.19 | $54.69 | 5.28 K | $14.95 M |
| 07/09/2026 | $55.93 | $55.32 (-1.09%) | $55.93 | $55.20 | 7.00 K | $15.02 M |
| 07/08/2026 | $55.86 | $55.14 (-1.29%) | $55.86 | $55.12 | 6.90 K | $14.97 M |
| 07/07/2026 | $57.49 | $56.24 (-2.17%) | $57.49 | $55.86 | 12.90 K | $15.27 M |
| 07/06/2026 | $58.21 | $57.48 (-1.25%) | $58.21 | $57.26 | 9.80 K | $15.61 M |
| 07/02/2026 | $56.59 | $56.74 (0.27%) | $57.00 | $56.59 | 1.20 K | $15.40 M |
| 07/01/2026 | $56.52 | $56.31 (-0.37%) | $56.92 | $56.31 | 4.10 K | $15.29 M |
| 06/30/2026 | $55.59 | $56.06 (0.85%) | $56.21 | $55.59 | 16.50 K | $15.22 M |
| 06/29/2026 | $55.65 | $55.59 (-0.11%) | $55.74 | $55.50 | 11.30 K | $15.09 M |
| 06/26/2026 | $55.33 | $55.54 (0.38%) | $55.54 | $55.10 | 3.61 K | $15.08 M |
| 06/25/2026 | $55.59 | $55.19 (-0.72%) | $55.59 | $55.13 | 7.20 K | $14.98 M |
| 06/24/2026 | $59.11 | $54.59 (-7.65%) | $59.11 | $54.55 | 2.53 K | $14.82 M |
| 06/23/2026 | $55.03 | $54.73 (-0.55%) | $55.03 | $54.73 | 408 | $14.86 M |
| 06/22/2026 | $55.89 | $55.17 (-1.29%) | $55.89 | $54.87 | 6.80 K | $14.98 M |
| 06/18/2026 | $58.31 | $55.81 (-4.29%) | $58.31 | $55.39 | 18.80 K | $15.15 M |
| 06/17/2026 | $55.92 | $56.14 (0.39%) | $56.89 | $55.92 | 39.40 K | $15.24 M |
| 06/16/2026 | $56.03 | $55.92 (-0.2%) | $56.21 | $55.90 | 12.00 K | $15.18 M |
| 06/15/2026 | $55.85 | $55.93 (0.14%) | $56.22 | $55.85 | 2.00 K | $15.18 M |
| 06/12/2026 | $56.31 | $55.78 (-0.94%) | $56.31 | $55.78 | 14.80 K | $15.14 M |
| 06/11/2026 | $54.29 | $56.30 (3.7%) | $56.30 | $54.29 | 11.12 K | $15.28 M |
| 06/10/2026 | $53.98 | $53.17 (-1.5%) | $54.21 | $53.14 | 10.40 K | $14.44 M |
| 06/09/2026 | $54.45 | $54.26 (-0.35%) | $54.45 | $53.00 | 33.84 K | $14.73 M |
| 06/08/2026 | $53.75 | $53.47 (-0.52%) | $53.93 | $53.41 | 1.02 K | $14.52 M |
| 06/05/2026 | $53.88 | $53.54 (-0.63%) | $54.36 | $53.54 | 1.52 K | $14.54 M |
| 06/04/2026 | $53.92 | $54.32 (0.74%) | $54.32 | $53.92 | 4.10 K | $14.75 M |
| 06/03/2026 | $53.27 | $52.96 (-0.58%) | $53.58 | $52.96 | 2.91 K | $14.38 M |
| 06/02/2026 | $53.95 | $53.80 (-0.28%) | $53.96 | $53.75 | 3.53 K | $14.61 M |
| 06/01/2026 | $54.44 | $53.89 (-1.01%) | $54.44 | $53.28 | 6.33 K | $14.63 M |
| 05/29/2026 | $54.97 | $54.90 (-0.13%) | $55.07 | $54.59 | 3.00 K | $14.90 M |
| 05/28/2026 | $54.26 | $55.06 (1.47%) | $55.06 | $54.26 | 1.80 K | $14.95 M |
| 05/27/2026 | $54.52 | $53.92 (-1.1%) | $54.69 | $53.61 | 9.52 K | $14.64 M |
| 05/26/2026 | $52.66 | $53.83 (2.22%) | $54.04 | $52.66 | 6.90 K | $14.61 M |
| 05/22/2026 | $52.28 | $52.41 (0.25%) | $52.41 | $52.21 | 4.50 K | $14.23 M |
| 05/21/2026 | $50.86 | $51.73 (1.71%) | $51.73 | $50.86 | 15.20 K | $14.04 M |
| 05/20/2026 | $51.00 | $51.68 (1.33%) | $51.68 | $51.00 | 10.15 K | $14.03 M |
| 05/19/2026 | $50.77 | $50.82 (0.1%) | $51.15 | $50.50 | 5.50 K | $13.80 M |
| 05/18/2026 | $51.48 | $51.31 (-0.33%) | $51.48 | $50.84 | 3.20 K | $13.93 M |
| 05/15/2026 | $51.03 | $50.74 (-0.57%) | $51.03 | $50.74 | 15.40 K | $13.78 M |
| 05/14/2026 | $52.12 | $52.38 (0.5%) | $52.38 | $52.12 | 18.40 K | $14.22 M |
| 05/13/2026 | $51.57 | $52.42 (1.65%) | $52.42 | $51.57 | 5.11 K | $14.23 M |
| 05/12/2026 | $51.77 | $52.21 (0.85%) | $52.21 | $51.39 | 4.50 K | $14.17 M |
| 05/11/2026 | $51.64 | $52.28 (1.24%) | $52.30 | $51.64 | 1.33 K | $14.19 M |
| 05/08/2026 | $52.05 | $52.02 (-0.06%) | $52.23 | $51.96 | 10.00 K | $14.12 M |
| 05/07/2026 | $53.19 | $51.87 (-2.48%) | $53.38 | $51.68 | 34.63 K | $14.08 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.
