Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.14
+0.05 (0.19%)
Jul 30, 2026, 4:00 PM EDT - Market closed
GBHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | 0.21% | 110 |
| Jul 29, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.08% | 542 |
| Jul 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.02% | 8 |
| Jul 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 12 |
| Jul 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.18% | 8 |
| Jul 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.44% | 49 |
| Jul 22, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.04% | 8 |
| Jul 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.14% | 10 |
| Jul 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.02% | 88 |
| Jul 17, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.02% | 6 |
| Jul 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.02% | 6 |
| Jul 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.20 | 0.12% | 56 |
| Jul 14, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.18% | 6 |
| Jul 13, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.10% | 72 |
| Jul 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.12% | 7 |
| Jul 9, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.10% | 79 |
| Jul 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.09% | 9 |
| Jul 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.17% | 8 |
| Jul 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.05% | 8 |
| Jul 2, 2026 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | 0.27% | 361 |
| Jul 1, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.08% | 6 |
| Jun 30, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | -0.04% | 225 |
| Jun 29, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | 0.20% | 1,506 |
| Jun 26, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | 2 |
| Jun 25, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.13 | 0.06% | - |
| Jun 24, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.11 | - | - |
| Jun 23, 2026 | 25.45 | 25.47 | 25.45 | 25.47 | 25.11 | 0.02% | 110 |
| Jun 22, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.11 | -0.17% | - |
| Jun 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.15 | 0.33% | - |
| Jun 17, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.07 | -0.37% | 13 |
| Jun 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.16 | 0.04% | - |
| Jun 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.15 | 0.18% | 30 |
| Jun 12, 2026 | 25.45 | 25.46 | 25.40 | 25.46 | 25.11 | 0.02% | 550 |
| Jun 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.10 | 0.39% | - |
| Jun 10, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.00 | -0.09% | 266 |
| Jun 9, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.03 | 0.07% | 369 |
| Jun 8, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.01 | 0.02% | - |
| Jun 5, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | -0.39% | - |
| Jun 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.10 | 0.15% | - |
| Jun 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.06 | -0.19% | 40 |
| Jun 2, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.11 | 0.08% | - |
| Jun 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.09 | -0.04% | - |
| May 29, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.10 | - | 1,827 |
| May 28, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.10 | 0.10% | 1 |
| May 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.08 | -0.06% | 2 |
| May 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.09 | 0.23% | - |
| May 22, 2026 | 25.35 | 25.39 | 25.33 | 25.39 | 25.03 | 0.15% | 790 |
| May 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.00 | 0.09% | - |
| May 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 24.97 | 0.52% | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | -0.32% | - |