Skip to main content
logo
Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
24.56
+0.07 (0.27%)
Oct 9, 2026, 4:00 PM EDT - Market closed

GBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.5624.5624.5624.5624.560.27%17
Oct 8, 202624.4924.4924.4924.4924.490.18%110
Oct 7, 202624.4524.4524.4524.4524.45-26
Oct 6, 202624.4524.4524.4524.4524.450.29%15
Oct 5, 202624.3824.3824.3824.3824.380.14%14
Oct 2, 202624.3424.3424.3424.3424.340.07%415
Oct 1, 202624.2124.3324.2124.3324.330.23%118
Sep 30, 202624.2724.2724.2724.2724.27-0.03%436
Sep 29, 202624.2824.2824.2824.2824.28-0.49%15
Sep 28, 202624.4024.4024.4024.4024.40-0.37%53
Sep 25, 202624.8524.8624.8524.8524.49-0.28%745
Sep 24, 202624.9224.9224.9224.9224.55-0.32%11
Sep 23, 202625.0025.0025.0025.0024.63-0.68%32
Sep 22, 202625.1725.1725.1725.1724.80-0.08%13
Sep 21, 202625.1925.1925.1925.1924.820.12%62
Sep 18, 202625.1625.1625.1625.1624.79-0.16%14
Sep 17, 202625.2025.2025.2025.2024.830.36%12
Sep 16, 202625.1525.1525.0925.1124.74-505
Sep 15, 202625.1125.1125.1125.1124.74-0.24%17
Sep 14, 202625.1725.1725.1725.1724.80-0.21%21
Sep 11, 202625.2225.2225.2225.2224.85-36
Sep 10, 202625.2225.2225.2225.2224.85-0.06%11
Sep 9, 202625.2325.2425.1725.2424.87-0.16%313
Sep 8, 202625.2825.2825.2825.2824.910.02%28
Sep 4, 202625.2725.2725.2725.2724.90-0.06%12
Sep 3, 202625.2925.2925.2925.2924.920.04%11
Sep 2, 202625.2925.3025.2825.2824.910.07%211
Sep 1, 202625.2625.2625.2625.2624.89-0.27%11
Aug 31, 202625.3325.3325.3325.3324.96-11
Aug 28, 202625.3325.3325.3325.3324.96-0.18%111
Aug 27, 202625.3725.3725.3725.3725.00-11
Aug 26, 202625.3825.3825.3725.3725.000.06%411
Aug 25, 202625.3625.3625.3625.3624.990.12%11
Aug 24, 202625.3325.3325.3325.3324.960.10%11
Aug 21, 202625.3025.3025.3025.3024.930.06%11
Aug 20, 202625.2925.2925.2925.2924.92-0.20%12
Aug 19, 202625.3425.3425.3425.3424.970.20%11
Aug 18, 202625.2925.2925.2925.2924.92-0.08%11
Aug 17, 202625.3125.3125.3125.3124.94-0.06%71
Aug 14, 202625.3225.3225.3225.3224.95-0.02%12
Aug 13, 202625.3325.3325.3325.3324.960.20%11
Aug 12, 202625.2825.2825.2825.2824.910.10%371
Aug 11, 202625.2525.2525.2525.2524.880.06%11
Aug 10, 202625.2425.2425.2425.2424.87-0.08%31
Aug 7, 202625.2625.2625.2625.2624.890.14%10
Aug 6, 202625.2225.2225.2225.2224.850.03%10
Aug 5, 202625.2125.2125.2125.2124.85-0.05%16
Aug 4, 202625.2325.2325.2325.2324.860.20%11
Aug 3, 202625.1725.1825.1725.1824.810.40%180
Jul 31, 202625.0825.0825.0825.0824.71-0.25%21