Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.61
-0.04 (-0.18%)
Feb 27, 2026, 4:00 PM EST - Market closed
GBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | - | -0.16% | - |
| Feb 26, 2026 | 25.65 | 25.65 | 25.64 | 25.65 | 25.65 | 0.06% | 300 |
| Feb 25, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.63 | 0.04% | 1,002 |
| Feb 24, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.02% | 2 |
| Feb 23, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.62 | 0.04% | 394 |
| Feb 20, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.02% | - |
| Feb 19, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.05% | 52 |
| Feb 18, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.19% | 3 |
| Feb 17, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.04% | - |
| Feb 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.08% | 2 |
| Feb 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 10 |
| Feb 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.15% | 4 |
| Feb 10, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.07% | - |
| Feb 9, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.08% | 7 |
| Feb 6, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.34% | 1 |
| Feb 5, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | -0.04% | 100 |
| Feb 4, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.17% | - |
| Feb 3, 2026 | 25.38 | 25.39 | 25.36 | 25.39 | 25.39 | -0.08% | 1,273 |
| Feb 2, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.04% | 16 |
| Jan 30, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | -0.10% | 106 |
| Jan 29, 2026 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | 0.10% | 605 |
| Jan 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.10% | - |
| Jan 27, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.10% | 500 |
| Jan 26, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.02% | 9 |
| Jan 23, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.08% | 84 |
| Jan 22, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.08% | 150 |
| Jan 21, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.25% | 42 |
| Jan 20, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.27% | 109 |
| Jan 16, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.04% | - |
| Jan 15, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% | 8 |
| Jan 14, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 0.06% | 100 |
| Jan 13, 2026 | 25.36 | 25.37 | 25.36 | 25.36 | 25.36 | 0.08% | 325 |
| Jan 12, 2026 | 25.32 | 25.34 | 25.26 | 25.34 | 25.34 | 0.04% | 528 |
| Jan 9, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.12% | 58 |
| 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 |