Gabelli Automation ETF (GAST)
NYSEARCA: GAST · Real-Time Price · USD
27.33
+0.73 (2.73%)
At close: May 12, 2025, 4:00 PM
27.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 2.73% | 40 |
| May 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.48% | 5 |
| May 8, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.22% | 5 |
| May 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.70% | 2 |
| May 6, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.28% | 2 |
| May 5, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.21% | 3 |
| May 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.96% | 14 |
| May 1, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.22% | 3 |
| Apr 30, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.05% | 1 |
| Apr 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.46% | 2 |
| Apr 28, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.38% | 6 |
| Apr 25, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 2 |
| Apr 24, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.77% | 2 |
| Apr 23, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.12% | 17 |
| Apr 22, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.64% | 44 |
| Apr 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.02% | 15 |
| Apr 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.24% | 4 |
| Apr 16, 2025 | 24.25 | 24.25 | 24.16 | 24.16 | 24.16 | -1.19% | 203 |
| Apr 15, 2025 | 24.41 | 24.56 | 24.41 | 24.45 | 24.45 | -0.26% | 225 |
| Apr 14, 2025 | 24.34 | 24.51 | 24.34 | 24.51 | 24.51 | 0.86% | 401 |
| Apr 11, 2025 | 23.99 | 24.30 | 23.99 | 24.30 | 24.30 | 1.67% | 216 |
| Apr 10, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.03% | 30 |
| Apr 9, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 8.65% | 31 |
| Apr 8, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.32% | 4 |
| Apr 7, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.42% | 13 |
| Apr 4, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -5.01% | 54 |
| Apr 3, 2025 | 25.12 | 25.12 | 24.55 | 24.55 | 24.55 | -5.82% | 240 |
| Apr 2, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.16% | 12 |
| Apr 1, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.57% | 27 |
| Mar 31, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.05% | 14 |
| Mar 28, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -2.23% | 33 |
| Mar 27, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.40% | 51 |
| Mar 26, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.91% | 11 |
| Mar 25, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.08% | 15 |
| Mar 24, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.24% | 34 |
| Mar 21, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.60% | 1 |
| Mar 20, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.43% | 40 |
| Mar 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.05% | 5 |
| Mar 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.84% | 10 |
| Mar 17, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.21% | 24 |
| Mar 14, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 2.00% | 10 |
| Mar 13, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.88% | 4 |
| Mar 12, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.41% | 10 |
| Mar 11, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.21% | 57 |
| Mar 10, 2025 | 27.71 | 27.71 | 25.75 | 25.75 | 25.75 | -2.48% | 103 |
| Mar 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.53% | 21 |
| Mar 6, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.71% | 6 |
| Mar 5, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.21% | 6 |
| Mar 4, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.77% | 1 |
| Mar 3, 2025 | 27.43 | 27.43 | 26.61 | 26.61 | 26.61 | -2.83% | 780 |