Gabelli ETFs Trust (GAST) Historical Stock Data
22.87 ↓2.56 (-10.08%)
As of November 28, 2023, 2:00pm EST.
Historical Data
In the past 30 trading days, GAST is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 25.48 | 25.43 | ↓$0.05 (-0.18%) | 25.43 | 25.48 | 128 |
| 2024-04-22 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.07 | 10 |
| 2024-04-19 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 146 |
| 2024-04-18 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.96 | 14 |
| 2024-04-17 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 53 |
| 2024-04-16 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 46 |
| 2024-04-15 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 10 |
| 2024-04-12 | 25.71 | 25.71 | ↑$0.00 (0.00%) | 25.71 | 25.71 | 1 |
| 2024-04-11 | 26.03 | 26.03 | ↑$0.00 (0.00%) | 26.03 | 26.03 | 10 |
| 2024-04-10 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.95 | 25.95 | 1 |
| 2024-04-09 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 5 |
| 2024-04-08 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 7 |
| 2024-04-05 | 26.22 | 26.22 | ↑$0.00 (0.00%) | 26.22 | 26.22 | 50 |
| 2024-04-04 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 25.99 | 49 |
| 2024-04-03 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.19 | 26.19 | 30 |
| 2024-04-02 | 26.06 | 26.06 | ↑$0.00 (0.00%) | 26.06 | 26.06 | 1 |
| 2024-04-01 | 26.22 | 26.22 | ↑$0.00 (0.00%) | 26.22 | 26.22 | 7 |
| 2024-03-28 | 26.41 | 26.41 | ↑$0.00 (0.00%) | 26.41 | 26.41 | 1 |
| 2024-03-27 | 26.22 | 26.23 | ↑$0.01 (0.03%) | 26.22 | 26.23 | 107 |
| 2024-03-26 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.93 | 5 |
| 2024-03-25 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 15 |
| 2024-03-21 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 22 |
| 2024-03-20 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 8 |
| 2024-03-19 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 18 |
| 2024-03-18 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.38 | 25.38 | 65 |
| 2024-03-15 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.36 | 25.36 | 25 |
| 2024-03-14 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 112 |
| 2024-03-13 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.41 | 16 |
| 2024-03-12 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.43 | 20 |
| 2024-03-11 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.36 | 25.36 | 20 |
Create an account or log in to view more rows.
$GAST eyeing for a scalp
$GAST oh my!
$GAST oh my!
$GAST We will not sell!
$GAST damn lots of volume came after hours just now
what the?
$GAST let’s go!! Squeeze time
$GAST Tendie tickets on discount today!!!
$GAST Powell save me
$GAST I think I like this stock more everyday
$GAST when is the casino going to reopen. I want some money