Skip to main content
logo
Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.29
-0.05 (-0.20%)
At close: Aug 20, 2026, 4:00 PM EDT
25.29
0.00 (0.00%)
After-hours: Aug 20, 2026, 8:00 PM EDT

GBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202625.2925.2925.2925.29--0.20%12
Aug 19, 202625.3425.3425.3425.3425.340.20%11
Aug 18, 202625.2925.2925.2925.2925.29-0.08%11
Aug 17, 202625.3125.3125.3125.3125.30-0.06%71
Aug 14, 202625.3225.3225.3225.3225.32-0.02%12
Aug 13, 202625.3325.3325.3325.3325.330.20%11
Aug 12, 202625.2825.2825.2825.2825.280.10%371
Aug 11, 202625.2525.2525.2525.2525.250.06%11
Aug 10, 202625.2425.2425.2425.2425.24-0.08%31
Aug 7, 202625.2625.2625.2625.2625.260.14%10
Aug 6, 202625.2225.2225.2225.2225.220.03%10
Aug 5, 202625.2125.2125.2125.2125.21-0.05%16
Aug 4, 202625.2325.2325.2325.2325.230.20%11
Aug 3, 202625.1725.1825.1725.1825.180.40%180
Jul 31, 202625.0825.0825.0825.0825.08-0.25%21
Jul 30, 202625.1325.1425.1325.1425.140.21%110
Jul 29, 202625.0925.0925.0925.0925.09-0.08%542
Jul 28, 202625.1125.1125.1125.1125.110.02%8
Jul 27, 202625.1025.1025.1025.1025.10-12
Jul 24, 202625.1025.1025.1025.1025.100.18%8
Jul 23, 202625.0625.0625.0625.0625.06-0.44%49
Jul 22, 202625.1725.1725.1725.1725.17-0.04%8
Jul 21, 202625.1825.1825.1825.1825.18-0.14%10
Jul 20, 202625.2125.2125.2125.2125.210.02%88
Jul 17, 202625.2125.2125.2125.2125.21-0.02%6
Jul 16, 202625.2125.2125.2125.2125.210.02%6
Jul 15, 202625.2125.2125.2125.2125.200.12%56
Jul 14, 202625.1825.1825.1825.1825.180.18%6
Jul 13, 202625.1325.1325.1325.1325.13-0.10%72
Jul 10, 202625.1625.1625.1625.1625.16-0.12%7
Jul 9, 202625.1925.1925.1925.1925.190.10%79
Jul 8, 202625.1625.1625.1625.1625.16-0.09%9
Jul 7, 202625.1825.1825.1825.1825.18-0.17%8
Jul 6, 202625.2325.2325.2325.2325.230.05%8
Jul 2, 202625.1825.2125.1825.2125.210.27%361
Jul 1, 202625.1525.1525.1525.1525.15-0.08%6
Jun 30, 202625.1525.1625.1525.1625.16-0.04%225
Jun 29, 202625.1525.1825.1525.1825.180.20%1,506
Jun 26, 202625.1325.1325.1325.1325.13-2
Jun 25, 202625.4825.4825.4825.4825.130.06%-
Jun 24, 202625.4725.4725.4725.4725.11--
Jun 23, 202625.4525.4725.4525.4725.110.02%110
Jun 22, 202625.4625.4625.4625.4625.11-0.17%-
Jun 18, 202625.5025.5025.5025.5025.150.33%-
Jun 17, 202625.4225.4225.4225.4225.07-0.37%13
Jun 16, 202625.5225.5225.5225.5225.160.04%-
Jun 15, 202625.5125.5125.5125.5125.150.18%30
Jun 12, 202625.4525.4625.4025.4625.110.02%550
Jun 11, 202625.4625.4625.4625.4625.100.39%-
Jun 10, 202625.3525.3625.3525.3625.00-0.09%266