Gabelli Automation ETF (GAST)

Last Price32.28

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 1st, 3:52 AM EST

Historical Prices For Gabelli Automation ETF (GAST)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	32.40	0.00	32.40	32.28	0	31.95
12/11/2025	32.40	32.40	32.40	32.40	5	32.06
12/10/2025	33.97	33.97	32.38	32.49	2,325	32.16
12/09/2025	32.37	32.38	32.37	32.38	362	32.04
12/08/2025	32.40	32.40	32.36	32.36	134	32.03
12/05/2025	32.38	32.38	32.32	32.32	557	31.98
12/04/2025	32.36	32.36	32.35	32.35	171	32.01
12/03/2025	32.27	32.27	32.27	32.27	53	31.93
12/02/2025	32.20	32.20	32.18	32.20	474	31.86
12/01/2025	32.21	32.21	32.21	32.21	202	31.88
11/28/2025	32.19	32.19	32.19	32.19	100	31.85
11/26/2025	32.09	32.12	32.09	32.12	134	31.79
11/25/2025	32.02	32.02	32.02	32.02	159	31.69
11/24/2025	32.02	32.02	31.91	31.96	2,414	31.63
11/21/2025	31.94	31.94	31.89	31.89	543	31.57
11/20/2025	31.91	31.91	31.82	31.82	116	31.49
11/19/2025	31.96	31.96	31.85	31.90	1,900	31.57
11/18/2025	31.88	31.88	31.88	31.88	2	31.55
11/17/2025	31.88	31.88	31.88	31.88	27	31.55
11/14/2025	31.95	31.95	31.95	31.95	115	31.62
11/13/2025	31.90	31.90	31.90	31.90	108	31.58
11/12/2025	32.58	32.58	32.58	32.58	1	32.25
11/11/2025	32.44	32.44	32.44	32.44	8	32.11
11/10/2025	32.33	32.47	32.33	32.47	317	32.13
11/07/2025	32.07	32.07	32.07	32.07	103	31.74
11/06/2025	32.06	32.06	32.06	32.06	8	31.73
11/05/2025	32.55	32.55	32.55	32.55	49	32.21
11/04/2025	32.59	32.59	32.36	32.36	349	32.03
11/03/2025	32.96	32.96	32.96	32.96	43	32.62
10/31/2025	32.70	32.97	32.70	32.97	1,033	32.63
10/30/2025	33.19	33.19	32.83	32.83	459	32.49
10/29/2025	32.79	32.79	32.79	32.79	43	32.45
10/28/2025	32.75	32.75	32.75	32.75	165	32.41
10/27/2025	32.57	32.57	32.57	32.57	133	32.24
10/24/2025	32.65	32.65	32.65	32.65	100	32.32
10/23/2025	32.65	32.65	32.65	32.65	191	32.31
10/22/2025	32.21	32.21	32.21	32.21	2	31.88
10/21/2025	32.46	32.46	32.46	32.46	4	32.13
10/20/2025	32.52	32.52	32.52	32.52	2	32.19
10/17/2025	32.10	32.10	32.10	32.10	100	31.77
10/16/2025	32.44	32.44	32.44	32.44	22	32.10
10/15/2025	32.59	32.61	32.58	32.58	335	32.24
10/14/2025	32.31	32.31	32.31	32.31	4	31.97
10/13/2025	32.10	32.12	32.05	32.05	313	31.72
10/10/2025	31.49	31.49	31.49	31.49	100	31.16
10/09/2025	32.33	32.33	32.18	32.22	769	31.89
10/08/2025	32.43	32.43	32.43	32.43	22	32.09
10/07/2025	32.15	32.15	32.15	32.15	107	31.81
10/06/2025	32.57	32.58	32.50	32.51	8,069	32.18
10/03/2025	32.45	32.45	32.45	32.45	109	32.11
10/02/2025	32.52	32.52	32.44	32.44	134	32.10
10/01/2025	32.44	32.47	32.44	32.47	178	32.14