Skip to main content
logo
Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.35
-0.07 (-0.26%)
At close: May 4, 2026, 4:00 PM EDT
25.35
0.00 (0.00%)
After-hours: May 4, 2026, 4:10 PM EDT

GBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202625.3525.3525.3525.35--0.26%-
May 1, 202625.4125.4125.4125.4125.410.22%-
Apr 30, 202625.3625.3625.3625.3625.360.20%5
Apr 29, 202625.3025.3125.2925.3125.31-0.22%1,201
Apr 28, 202625.3525.3725.3525.3625.36-0.07%3,037
Apr 27, 202625.3825.3825.3825.3825.380.02%-
Apr 24, 202625.3825.3825.3825.3825.370.20%-
Apr 23, 202625.3325.3325.3325.3325.33-0.15%-
Apr 22, 202625.3625.3625.3625.3625.360.11%-
Apr 21, 202625.3325.3325.3325.3325.33-0.28%-
Apr 20, 202625.3925.4125.3425.4125.41-714
Apr 17, 202625.4125.4125.4125.4125.400.32%2
Apr 16, 202625.3325.3325.3325.3325.33-0.14%-
Apr 15, 202625.3625.3625.3625.3625.36-0.06%-
Apr 14, 202625.3825.3825.3825.3825.380.12%19
Apr 13, 202625.3525.3525.3525.3525.350.26%-
Apr 10, 202625.2825.2825.2825.2825.28-0.18%3
Apr 9, 202625.3125.3325.3125.3325.330.24%265
Apr 8, 202625.2725.2725.2725.2725.270.25%1
Apr 7, 202625.1825.2025.1525.2025.200.14%1,000
Apr 6, 202625.1525.1725.1025.1725.170.28%4,801
Apr 2, 202625.0325.1025.0325.1025.100.10%127
Apr 1, 202625.0725.0725.0725.0725.070.30%-
Mar 31, 202624.9325.0024.9125.0025.000.60%2,374
Mar 30, 202624.8524.8524.8524.8524.850.25%50
Mar 27, 202624.7824.7824.7824.7824.78-1.50%-
Mar 26, 202625.1625.1625.1625.1624.84-0.65%-
Mar 25, 202625.3325.3325.3325.3325.000.36%-
Mar 24, 202625.2425.2425.2425.2424.91-0.16%50
Mar 23, 202625.2825.2825.2825.2824.950.48%-
Mar 20, 202625.2225.2225.1625.1624.84-0.80%301
Mar 19, 202625.2925.3625.2525.3625.030.09%3,252
Mar 18, 202625.3425.3425.3425.3425.01-0.39%-
Mar 17, 202625.4425.4425.4425.4425.110.36%-
Mar 16, 202625.3525.3525.3525.3525.020.30%1
Mar 13, 202625.2725.2725.2725.2724.95-0.16%2
Mar 12, 202625.3725.3825.3125.3124.99-0.59%1,050
Mar 11, 202625.4525.4625.4525.4625.14-0.16%305
Mar 10, 202625.5025.5025.5025.5025.180.33%178
Mar 9, 202625.4225.4225.4225.4225.09-0.17%-
Mar 6, 202625.5025.5125.4625.4625.14-0.30%301
Mar 5, 202625.5425.5425.5425.5425.21-0.31%-
Mar 4, 202625.6025.6225.6025.6225.290.16%103
Mar 3, 202625.5625.5825.5625.5825.25-0.22%100
Mar 2, 202625.6325.6325.6325.6325.310.11%1
Feb 27, 202625.6125.6125.6125.6125.28-0.16%-
Feb 26, 202625.6525.6525.6425.6525.320.06%300
Feb 25, 202625.6225.6325.6225.6325.300.04%1,002
Feb 24, 202625.6225.6225.6225.6225.290.02%2
Feb 23, 202625.6125.6225.6125.6225.290.04%394