New Zealand markets close in 20 minutes

Gabelli Automation ETF (GAST)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.23+0.27 (+1.09%)
At close: 03:21PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202424.9524.9524.9524.9524.95100
01 May 202424.9324.9324.9324.9324.93-
30 Apr 202424.9324.9324.9324.9324.93100
29 Apr 202425.4325.4325.4325.4325.43100
26 Apr 202425.3825.3825.3825.3825.38100
25 Apr 202425.2825.2825.2825.2825.28100
24 Apr 202425.4125.4125.4125.4125.41100
23 Apr 202425.4825.4825.4325.4325.43100
22 Apr 202425.0725.0725.0725.0725.07100
19 Apr 202424.9924.9924.9924.9924.99100
18 Apr 202424.9624.9624.9624.9624.96100
17 Apr 202425.0625.0625.0625.0625.06100
16 Apr 202425.2625.2625.2625.2625.26100
15 Apr 202425.4025.4025.4025.4025.40100
12 Apr 202425.7125.7125.7125.7125.71100
11 Apr 202426.0326.0326.0326.0326.03100
10 Apr 202425.9525.9525.9525.9525.95100
09 Apr 202426.3026.3026.3026.3026.30100
08 Apr 202426.2926.2926.2926.2926.29100
05 Apr 202426.2326.2326.2326.2326.23100
04 Apr 202425.9925.9925.9925.9925.99100
03 Apr 202426.1926.1926.1926.1926.19100
02 Apr 202426.0626.0626.0626.0626.06100
01 Apr 202426.2226.2226.2226.2226.22100
28 Mar 202426.4126.4126.4126.4126.41100
27 Mar 202426.2226.2326.2226.2326.23100
26 Mar 202425.9325.9325.9325.9325.93100
25 Mar 202425.8625.8625.8625.8625.86100
22 Mar 202425.9825.9825.9825.9825.98-
21 Mar 202426.1626.1626.1626.1626.16100
20 Mar 202425.8625.8625.8625.8625.86100
19 Mar 202425.5725.5725.5725.5725.57100
18 Mar 202425.3825.3825.3825.3825.38100
15 Mar 202425.3625.3625.3625.3625.36100
14 Mar 202425.3525.3525.3525.3525.35100
13 Mar 202425.4125.4125.4125.4125.41100
12 Mar 202425.4325.4325.4325.4325.43100
11 Mar 202425.3625.3625.3625.3625.36100
08 Mar 202425.4125.4125.4125.4125.41100
07 Mar 202425.4825.4825.4825.4825.48100
06 Mar 202425.2525.2525.2525.2525.25-
05 Mar 202424.9224.9224.9224.9224.92100
04 Mar 202425.1325.1325.1325.1325.13100
01 Mar 202425.0725.1225.0725.1225.12300
29 Feb 202425.0425.0425.0425.0425.04100
28 Feb 202424.9924.9924.9324.9324.93200
27 Feb 202425.0525.0525.0525.0525.05100
26 Feb 202424.9424.9424.9424.9424.94100
23 Feb 202424.8124.8124.8124.8124.81-
22 Feb 202424.6824.6824.6824.6824.68100
21 Feb 202424.5524.5524.5524.5524.55100
20 Feb 202424.5724.5724.5724.5724.57-
16 Feb 202424.8024.8024.8024.8024.80-
15 Feb 202424.9324.9324.9324.9324.93100
14 Feb 202424.5024.6024.5024.6024.60200
13 Feb 202424.0924.0924.0924.0924.09-
12 Feb 202424.6624.6624.6624.6624.66100
09 Feb 202424.5524.5524.5524.5524.55100
08 Feb 202424.3324.3324.3324.3324.33100
07 Feb 202424.1824.1824.1824.1824.18100
06 Feb 202423.9323.9323.9323.9323.93-
05 Feb 202423.9723.9723.9723.9723.97100
02 Feb 202424.2324.2324.2324.2324.23-
01 Feb 202424.1924.1924.1924.1924.19100
31 Jan 202423.7923.7923.7923.7923.79100
30 Jan 202424.4224.4224.4224.4224.42-
29 Jan 202424.4724.4724.4724.4724.47100
26 Jan 202424.2724.2724.2724.2724.27-
25 Jan 202424.2524.2524.2524.2524.25100
24 Jan 202424.0324.0324.0324.0324.03100
23 Jan 202424.2124.2124.2124.2124.21100
22 Jan 202424.2224.2224.2224.2224.22-
19 Jan 202423.8823.8823.8823.8823.88100
18 Jan 202423.7223.7223.7223.7223.72-
17 Jan 202423.5523.5523.5523.5523.55-
16 Jan 202423.7023.7023.7023.7023.70100
12 Jan 202423.9623.9623.9623.9623.96100
11 Jan 202423.8323.8323.8323.8323.83100
10 Jan 202423.7923.7923.7923.7923.79100
09 Jan 202423.7723.7723.7723.7723.77100
08 Jan 202423.9223.9223.9223.9223.92-
05 Jan 202423.7423.7423.7423.7423.74100
04 Jan 202423.7323.7323.7323.7323.73100
03 Jan 202423.7723.7723.7723.7723.77100
02 Jan 202424.1724.1724.1724.1724.17100
29 Dec 202324.4524.4524.4524.4524.45100
28 Dec 202324.5524.5524.5524.5524.55100
27 Dec 202324.6224.6224.6224.6224.62100
27 Dec 20230.206 Dividend
26 Dec 202324.7924.7924.7924.7924.58100
22 Dec 202324.6124.6124.6124.6124.40-
21 Dec 202324.4524.4524.4524.4524.24100
20 Dec 202324.1824.1824.1824.1823.98-
19 Dec 202324.3924.3924.3924.3924.19100
18 Dec 202324.1324.1324.1324.1323.93-
15 Dec 202324.0124.0124.0124.0123.81100
14 Dec 202324.1024.1024.1024.1023.90100
13 Dec 202323.7023.7023.7023.7023.51100
12 Dec 202323.3523.3523.3523.3523.16-
11 Dec 202323.4023.4023.4023.4023.20100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...