Skip to main content
logo
Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
24.82
0.00 (-0.02%)
Oct 30, 2026, 4:00 PM EDT - Market closed

GBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.8224.8224.8224.8224.82-7
Oct 29, 202624.8224.8224.8224.8224.820.08%7
Oct 28, 202624.8024.8024.8024.8024.800.04%7
Oct 27, 202624.7924.7924.7924.7924.790.04%8
Oct 26, 202624.7824.7824.7824.7824.780.45%7
Oct 23, 202624.6724.6724.6724.6724.670.08%8
Oct 22, 202624.6524.6524.6524.6524.650.20%8
Oct 21, 202624.6024.6024.6024.6024.600.08%7
Oct 20, 202624.5824.5824.5824.5824.58-0.08%7
Oct 19, 202624.6024.6024.6024.6024.60-0.05%9
Oct 16, 202624.6124.6124.6124.6124.61-0.07%7
Oct 15, 202624.6324.6324.6324.6324.630.49%7
Oct 14, 202624.5124.5124.5124.5124.51-0.12%7
Oct 13, 202624.5424.5424.5424.5424.54-0.04%7
Oct 12, 202624.5324.5524.3924.5524.55-0.04%1,959
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