Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.30
0.00 (0.00%)
Jan 8, 2026, 4:00 PM EST - Market open
GBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.04% | 766 |
| Jan 7, 2026 | 25.30 | 25.31 | 25.29 | 25.29 | 25.29 | -0.06% | 1,698 |
| Jan 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.06% | 57 |
| Jan 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.17% | 271 |
| Jan 2, 2026 | 25.27 | 25.28 | 25.25 | 25.28 | 25.28 | 0.17% | 721 |
| Dec 31, 2025 | 25.28 | 25.28 | 25.23 | 25.23 | 25.23 | -0.26% | 979 |
| Dec 30, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.08% | 1,001 |
| Dec 29, 2025 | 25.28 | 25.28 | 25.27 | 25.28 | 25.28 | -0.43% | 4,000 |
| Dec 26, 2025 | 25.40 | 25.41 | 25.39 | 25.39 | 25.24 | -0.02% | 792 |
| Dec 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | 0.12% | - |
| Dec 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.22 | 0.06% | 2 |
| Dec 22, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.20 | 0.16% | 111 |
| Dec 19, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.16 | -0.02% | - |
| Dec 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.16 | 0.13% | - |
| Dec 17, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | -0.02% | 1 |
| Dec 16, 2025 | 25.25 | 25.29 | 25.24 | 25.29 | 25.14 | -0.02% | 300 |
| Dec 15, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.14 | 0.22% | 10 |
| Dec 12, 2025 | 25.28 | 25.28 | 25.20 | 25.24 | 25.09 | -0.26% | 26,700 |
| Dec 11, 2025 | 25.44 | 25.44 | 25.29 | 25.30 | 25.15 | 0.02% | 1,223 |
| Dec 10, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 25.15 | 0.20% | 477 |
| Dec 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | -0.09% | 100 |
| Dec 8, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.12 | -0.13% | 1 |
| Dec 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.15 | 0.04% | 39 |
| Dec 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.14 | -0.04% | 72 |
| Dec 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.15 | - | 207 |
| Dec 2, 2025 | 25.27 | 25.30 | 25.27 | 25.30 | 25.15 | 0.12% | 565 |
| Dec 1, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 25.12 | -0.03% | 338 |
| Nov 28, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | 0.05% | 42 |
| Nov 26, 2025 | 25.25 | 25.27 | 25.24 | 25.27 | 25.12 | 0.08% | 543 |
| Nov 25, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 25.10 | 0.22% | 1,273 |
| Nov 24, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.04 | 0.10% | 6,146 |
| Nov 21, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.02 | 0.15% | 3,802 |
| Nov 20, 2025 | 25.08 | 25.14 | 25.08 | 25.13 | 24.98 | 0.09% | 1,192 |
| Nov 19, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 24.96 | -0.08% | 1,113 |
| Nov 18, 2025 | 25.06 | 25.14 | 25.06 | 25.13 | 24.98 | 0.26% | 6,250 |