Gabelli ETFs Trust (GAST) Historical Stock Data
22.56 ↑0.00 (0.00%)
As of Market Close on February 7th, 2023.
Historical Data
In the past 30 trading days, GAST is up 0.11% a day on average. There have been 29 days where Gabelli ETFs Trust closed green and 1 days where GAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 22.56 | 22.56 | ↑$0.00 (0.00%) | 22.56 | 22.56 | 3 |
| 2023-01-31 | 22.12 | 22.30 | ↑$0.18 (0.79%) | 22.12 | 22.30 | 1.10K |
| 2023-01-27 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 22.13 | 22.13 | 3 |
| 2023-01-23 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 22.05 | 22.05 | 27 |
| 2023-01-20 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.80 | 21.80 | 5 |
| 2023-01-18 | 21.97 | 21.77 | ↓$0.20 (-0.91%) | 21.77 | 21.97 | 176 |
| 2023-01-17 | 21.96 | 21.96 | ↑$0.00 (0.00%) | 21.96 | 21.96 | 14 |
| 2023-01-12 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 22.06 | 22.06 | 10 |
| 2023-01-10 | 21.76 | 21.76 | ↑$0.00 (0.00%) | 21.76 | 21.76 | 10 |
| 2023-01-06 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.63 | 21.63 | 2 |
| 2023-01-05 | 21.16 | 21.16 | ↑$0.00 (0.00%) | 21.16 | 21.16 | 5 |
| 2023-01-04 | 21.26 | 21.26 | ↑$0.00 (0.00%) | 21.26 | 21.26 | 2 |
| 2023-01-03 | 21.06 | 21.06 | ↑$0.00 (0.00%) | 21.06 | 21.06 | 11 |
| 2022-12-30 | 20.86 | 20.86 | ↑$0.00 (0.00%) | 20.86 | 20.86 | 2 |
| 2022-12-29 | 19.92 | 20.55 | ↑$0.63 (3.16%) | 19.92 | 20.55 | 105 |
| 2022-12-27 | 20.98 | 20.98 | ↑$0.00 (0.00%) | 20.98 | 20.98 | 1 |
| 2022-12-23 | 20.93 | 20.93 | ↑$0.00 (0.00%) | 20.93 | 20.93 | 1 |
| 2022-12-21 | 21.08 | 21.10 | ↑$0.02 (0.09%) | 21.08 | 21.10 | 225 |
| 2022-12-09 | 21.16 | 21.16 | ↑$0.00 (0.00%) | 21.16 | 21.16 | 1 |
| 2022-12-05 | 21.39 | 21.39 | ↑$0.00 (0.00%) | 21.39 | 21.39 | 14 |
| 2022-12-01 | 21.64 | 21.64 | ↑$0.00 (0.00%) | 21.64 | 21.64 | 2 |
| 2022-11-11 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.46 | 21.46 | 1 |
| 2022-11-07 | 20.46 | 20.46 | ↑$0.00 (0.00%) | 20.46 | 20.46 | 1 |
| 2022-11-03 | 20.10 | 20.10 | ↑$0.00 (0.00%) | 20.10 | 20.10 | 1 |
| 2022-10-28 | 20.79 | 20.79 | ↑$0.00 (0.00%) | 20.79 | 20.79 | 7 |
| 2022-10-19 | 19.74 | 19.74 | ↑$0.00 (0.00%) | 19.74 | 19.74 | 1 |
| 2022-10-12 | 19.30 | 19.30 | ↑$0.00 (0.00%) | 19.30 | 19.30 | 2 |
| 2022-10-11 | 19.26 | 19.32 | ↑$0.06 (0.29%) | 19.26 | 19.32 | 180 |
| 2022-10-10 | 19.46 | 19.46 | ↑$0.00 (0.00%) | 19.46 | 19.46 | 4 |
| 2022-10-07 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.50 | 19.50 | 1 |
Create an account or log in to view more rows.
$GAST has just been halted from trading.
$GAST HOLDING LONG AND STRONG!!!
$GAST Bull trap
$GAST do what the markets tells you to do not the other way around
$GAST I think I like this stock more everyday
$GAST low volume today isn’t necessarily a bad thing
$GAST already bouncing back.
$GAST Momentum is building...
$GAST the greatest stock of all time
will not bow to the shorts
oh yeah
$GAST holding unfortunately lol