5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-4.84%
6 MONTH PERFORMANCE
+6.41%
YEAR-TO-DATE PERFORMANCE
+14.41%
1 YEAR PERFORMANCE
+20.46%
Gabelli Commercial Aerospace and Defense Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $49.48 | $50.02 (1.09%) | $50.07 | $49.48 | 3.76 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 |
| 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 |
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.
