Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.39
+0.04 (0.15%)
May 22, 2026, 4:00 PM EDT - Market closed
GBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.23% | - |
| 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 |