Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.16
-0.03 (-0.12%)
At close: Jul 10, 2026, 4:00 PM EDT
25.16
0.00 (0.00%)
After-hours: Jul 10, 2026, 6:30 PM EDT
GBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 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% | - |
| May 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.92 | - | - |
| May 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.92 | -0.39% | - |
| May 14, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.02 | 0.04% | - |
| May 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.01 | - | 32 |
| May 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.01 | -0.14% | - |
| May 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | -0.02% | 1 |
| May 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.05 | 0.22% | - |
| May 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.00 | -0.26% | 1 |
| May 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.06 | 0.18% | - |
| May 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.02 | 0.10% | - |
| May 4, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.99 | -0.26% | - |
| May 1, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.06 | 0.22% | - |
| Apr 30, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | 0.20% | 5 |
| Apr 29, 2026 | 25.30 | 25.31 | 25.29 | 25.31 | 24.95 | -0.22% | 1,201 |