Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.16
-0.04 (-0.18%)
Sep 18, 2026, 4:00 PM EDT - Market closed
GBHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.16% | 13 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.36% | 12 |
| Sep 16, 2026 | 25.15 | 25.15 | 25.09 | 25.11 | 25.11 | - | 505 |
| Sep 15, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.24% | 17 |
| Sep 14, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.21% | 21 |
| Sep 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 36 |
| Sep 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.06% | 11 |
| Sep 9, 2026 | 25.23 | 25.24 | 25.17 | 25.24 | 25.24 | -0.16% | 313 |
| Sep 8, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.02% | 28 |
| Sep 4, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.06% | 12 |
| Sep 3, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.04% | 11 |
| Sep 2, 2026 | 25.29 | 25.30 | 25.28 | 25.28 | 25.28 | 0.07% | 211 |
| Sep 1, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.27% | 11 |
| Aug 31, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - | 11 |
| Aug 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.18% | 111 |
| Aug 27, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | 11 |
| Aug 26, 2026 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | 0.06% | 411 |
| Aug 25, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.12% | 11 |
| Aug 24, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.10% | 11 |
| Aug 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.06% | 11 |
| Aug 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.20% | 12 |
| Aug 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.20% | 11 |
| Aug 18, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.08% | 11 |
| Aug 17, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | -0.06% | 71 |
| Aug 14, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.02% | 12 |
| Aug 13, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.20% | 11 |
| Aug 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.10% | 371 |
| Aug 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.06% | 11 |
| Aug 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.08% | 31 |
| Aug 7, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.14% | 10 |
| Aug 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.03% | 10 |
| Aug 5, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.05% | 16 |
| Aug 4, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.20% | 11 |
| Aug 3, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.40% | 180 |
| Jul 31, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.25% | 21 |
| 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 |