Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.42
-0.10 (-0.39%)
Jun 17, 2026, 4:00 PM EDT - Market closed
GBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | - | -0.37% | 13 |
| Jun 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% | - |
| Jun 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.18% | 30 |
| Jun 12, 2026 | 25.45 | 25.46 | 25.40 | 25.46 | 25.46 | 0.02% | 550 |
| Jun 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.39% | - |
| Jun 10, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | -0.09% | 266 |
| Jun 9, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.07% | 369 |
| Jun 8, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.02% | - |
| Jun 5, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.39% | - |
| Jun 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.15% | - |
| Jun 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.19% | 40 |
| Jun 2, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.08% | - |
| Jun 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.04% | - |
| May 29, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - | 1,827 |
| May 28, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.10% | 1 |
| May 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.06% | 2 |
| May 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.23% | - |
| May 22, 2026 | 25.35 | 25.39 | 25.33 | 25.39 | 25.39 | 0.15% | 790 |
| May 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.09% | - |
| May 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.52% | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.32% | - |
| May 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | - |
| May 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.39% | - |
| May 14, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.04% | - |
| May 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | 32 |
| May 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.14% | - |
| May 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.02% | 1 |
| May 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.22% | - |
| May 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.26% | 1 |
| May 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.18% | - |
| May 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.10% | - |
| May 4, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.26% | - |
| May 1, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.22% | - |
| Apr 30, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.20% | 5 |
| Apr 29, 2026 | 25.30 | 25.31 | 25.29 | 25.31 | 25.31 | -0.22% | 1,201 |
| Apr 28, 2026 | 25.35 | 25.37 | 25.35 | 25.36 | 25.36 | -0.07% | 3,037 |
| Apr 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.02% | - |
| Apr 24, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.37 | 0.20% | - |
| Apr 23, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.15% | - |
| Apr 22, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.12% | - |
| Apr 21, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.28% | - |
| Apr 20, 2026 | 25.39 | 25.41 | 25.34 | 25.41 | 25.41 | - | 714 |
| Apr 17, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.40 | 0.31% | 2 |
| Apr 16, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.14% | - |
| Apr 15, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.06% | - |
| Apr 14, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.12% | 19 |
| Apr 13, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.26% | - |
| Apr 10, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.18% | 3 |
| Apr 9, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 0.24% | 265 |
| Apr 8, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.26% | 1 |