Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.35
+0.06 (0.26%)
At close: Apr 13, 2026, 4:00 PM EDT
25.35
0.00 (0.00%)
After-hours: Apr 13, 2026, 6:30 PM EDT
GBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.25% | 1 |
| Apr 7, 2026 | 25.18 | 25.20 | 25.15 | 25.20 | 25.20 | 0.14% | 1,000 |
| Apr 6, 2026 | 25.15 | 25.17 | 25.10 | 25.17 | 25.17 | 0.28% | 4,801 |
| Apr 2, 2026 | 25.03 | 25.10 | 25.03 | 25.10 | 25.10 | 0.10% | 127 |
| Apr 1, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.30% | - |
| Mar 31, 2026 | 24.93 | 25.00 | 24.91 | 25.00 | 25.00 | 0.60% | 2,374 |
| Mar 30, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.25% | 50 |
| Mar 27, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.50% | - |
| Mar 26, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.84 | -0.65% | - |
| Mar 25, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.00 | 0.36% | - |
| Mar 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.91 | -0.16% | 50 |
| Mar 23, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.95 | 0.48% | - |
| Mar 20, 2026 | 25.22 | 25.22 | 25.16 | 25.16 | 24.84 | -0.80% | 301 |
| Mar 19, 2026 | 25.29 | 25.36 | 25.25 | 25.36 | 25.03 | 0.09% | 3,252 |
| Mar 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.01 | -0.39% | - |
| Mar 17, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.11 | 0.36% | - |
| Mar 16, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.02 | 0.30% | 1 |
| Mar 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.95 | -0.16% | 2 |
| Mar 12, 2026 | 25.37 | 25.38 | 25.31 | 25.31 | 24.99 | -0.59% | 1,050 |
| Mar 11, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.14 | -0.16% | 305 |
| Mar 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.18 | 0.33% | 178 |
| Mar 9, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.09 | -0.17% | - |
| Mar 6, 2026 | 25.50 | 25.51 | 25.46 | 25.46 | 25.14 | -0.30% | 301 |
| Mar 5, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.21 | -0.31% | - |
| Mar 4, 2026 | 25.60 | 25.62 | 25.60 | 25.62 | 25.29 | 0.16% | 103 |
| Mar 3, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.25 | -0.22% | 100 |
| Mar 2, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.31 | 0.11% | 1 |
| Feb 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.28 | -0.16% | - |
| Feb 26, 2026 | 25.65 | 25.65 | 25.64 | 25.65 | 25.32 | 0.06% | 300 |
| Feb 25, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.30 | 0.04% | 1,002 |
| Feb 24, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.29 | 0.02% | 2 |
| Feb 23, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.29 | 0.04% | 394 |
| Feb 20, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.28 | -0.02% | - |
| Feb 19, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.28 | -0.05% | 52 |
| Feb 18, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.30 | 0.19% | 3 |
| Feb 17, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.25 | 0.04% | - |
| Feb 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.24 | 0.08% | 2 |
| Feb 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | - | 10 |
| Feb 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.22 | 0.15% | 4 |
| Feb 10, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.18 | -0.07% | - |
| Feb 9, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | 0.08% | 7 |
| Feb 6, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.18 | 0.34% | 1 |
| Feb 5, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | 25.09 | -0.04% | 100 |
| Feb 4, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.10 | 0.17% | - |
| Feb 3, 2026 | 25.38 | 25.39 | 25.36 | 25.39 | 25.06 | -0.08% | 1,273 |
| Feb 2, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.08 | -0.04% | 16 |
| Jan 30, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.09 | -0.10% | 106 |
| Jan 29, 2026 | 25.42 | 25.44 | 25.42 | 25.44 | 25.12 | 0.10% | 605 |