Skip to main content
Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
30.43
+0.44 (1.47%)
Dec 20, 2024, 12:34 PM EST - Market closed

GGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.4330.4330.2630.2630.260.91%321
Dec 19, 202429.9929.9929.9929.9929.990.18%194
Dec 18, 202429.9329.9329.9329.9329.93-3.18%225
Dec 17, 202430.9230.9230.9230.9230.92-0.89%66
Dec 16, 202431.1831.2131.1831.1931.191.90%737
Dec 13, 202430.6330.7030.6130.6130.61-0.70%1,486
Dec 12, 202430.5031.0630.5030.8330.83-0.74%1,347
Dec 11, 202431.0631.0631.0631.0631.061.80%197
Dec 10, 202430.6130.6230.5130.5130.51-0.50%2,021
Dec 9, 202431.0731.0730.6630.6630.66-1.44%189
Dec 6, 202431.0431.1131.0431.1131.110.59%510
Dec 5, 202430.9431.1330.9330.9330.93-0.76%1,011
Dec 4, 202431.0931.1631.0931.1631.161.38%462
Dec 3, 202430.7430.7430.7430.7430.740.53%123
Dec 2, 202430.6130.6130.5430.5830.580.50%725
Nov 29, 202429.9730.4229.9730.4230.420.80%275
Nov 27, 202430.2230.2330.1830.1830.18-0.77%749
Nov 26, 202430.1530.4730.1530.4230.421.05%1,564
Nov 25, 202430.0930.1030.0230.1030.10-0.35%302
Nov 22, 202430.1730.2130.1330.2130.210.09%1,105
Nov 21, 202430.1830.1830.1830.1830.180.53%146
Nov 20, 202430.5030.5029.8930.0230.020.11%1,122
Nov 19, 202429.4629.9929.4629.9929.991.27%403
Nov 18, 202429.6329.6329.6129.6129.61-0.04%391
Nov 15, 202429.6229.6229.6229.6229.62-1.99%16
Nov 14, 202430.2330.2330.2330.2330.23-0.55%89
Nov 13, 202430.3230.5630.3230.3930.390.44%1,672
Nov 12, 202430.2630.2630.2630.2630.260.09%60
Nov 11, 202430.2330.2330.2330.2330.230.24%3,029
Nov 8, 202430.1430.2230.1330.1630.160.53%384
Nov 7, 202429.8830.0029.8130.0030.001.46%895
Nov 6, 202429.4629.5729.4629.5729.572.42%662
Nov 5, 202428.8728.8728.8728.8728.871.50%15
Nov 4, 202428.5428.6028.4428.4428.44-0.52%1,824
Nov 1, 202428.5928.5928.5928.5928.590.72%35
Oct 31, 202428.5728.5728.3028.3928.39-2.45%1,601
Oct 30, 202429.2329.2329.1029.1029.10-0.56%998
Oct 29, 202428.9629.2728.9629.2729.270.94%695
Oct 28, 202429.1329.1328.9728.9928.990.08%770
Oct 25, 202429.0029.1828.9728.9728.970.03%1,189
Oct 24, 202428.9328.9828.9028.9628.960.33%3,290
Oct 23, 202429.1029.1028.8728.8728.87-1.20%857
Oct 22, 202429.2229.2229.2229.2229.22-0.18%32
Oct 21, 202429.2429.2729.1929.2729.270.32%1,732
Oct 18, 202429.1829.1829.1829.1829.181.15%2
Oct 17, 202428.9028.9028.8428.8428.840.09%441
Oct 16, 202428.8228.8228.7228.8228.820.07%692
Oct 15, 202428.9528.9528.7428.8028.80-1.63%1,837
Oct 14, 202429.2629.2729.2629.2729.270.84%193
Oct 11, 202429.0629.0629.0329.0329.030.87%228
Oct 10, 202428.8128.8128.7328.7828.78-0.14%1,188
Oct 9, 202428.8228.8228.8228.8228.820.70%214
Oct 8, 202428.6228.6428.6228.6228.621.53%319
Oct 7, 202428.1928.1928.1928.1928.19-1.11%164
Oct 4, 202428.5128.5128.5128.5128.511.30%253
Oct 3, 202428.1428.1428.1428.1428.14-0.39%154
Oct 2, 202428.2828.2828.2528.2528.250.57%923
Oct 1, 202428.0928.0928.0928.0928.09-0.74%170
Sep 30, 202428.1528.3028.1328.3028.300.32%780
Sep 27, 202426.1728.3626.1728.2128.21-0.84%3,283
Sep 26, 202428.6328.6728.4328.4528.45-0.07%2,325
Sep 25, 202428.3628.6428.3628.4728.47-0.04%2,412
Sep 24, 202428.4928.5528.2228.4828.480.56%4,927
Sep 23, 202428.4928.4928.3028.3228.320.18%3,970
Sep 20, 202428.4028.4328.2328.2728.27-0.46%2,519
Sep 19, 202428.3028.4528.2828.4028.402.38%2,192
Sep 18, 202427.9027.9027.7427.7427.74-0.29%847
Sep 17, 202428.0028.0027.7727.8227.820.07%3,192
Sep 16, 202427.7027.8127.6827.8027.800.36%3,663
Sep 13, 202427.7627.8427.7027.7027.700.69%2,039
Sep 12, 202427.4327.5127.4327.5127.511.01%700
Sep 11, 202427.2327.2427.2327.2427.241.97%595
Sep 10, 202427.0027.0026.7026.7126.710.49%1,422
Sep 9, 202426.7126.7126.5126.5826.581.18%700
Sep 6, 202426.5126.5126.2726.2726.27-1.57%908
Sep 5, 202426.6626.6926.6626.6926.69-0.41%343
Sep 4, 202426.9026.9026.8026.8026.80-0.41%500
Sep 3, 202426.9126.9126.9126.9126.91-2.68%241
Aug 30, 202427.4927.6527.4527.6527.651.32%860
Aug 29, 202427.6027.6027.2827.2927.29-0.07%3,050
Aug 28, 202427.3427.3427.3127.3127.31-0.84%323
Aug 27, 202427.1727.5827.1727.5427.540.51%7,216
Aug 26, 202427.3527.4027.3427.4027.40-0.80%2,192
Aug 23, 202427.5527.6927.4627.6227.620.74%2,438
Aug 22, 202427.6027.6027.4227.4227.42-0.95%433
Aug 21, 202427.7227.7227.6627.6827.680.38%258
Aug 20, 202427.4727.5827.4727.5827.580.14%562
Aug 19, 202426.8627.5626.8627.5427.540.94%739
Aug 16, 202427.2627.2827.2627.2827.28-0.09%232
Aug 15, 202427.2427.3127.2427.3127.311.36%1,312
Aug 14, 202426.7626.9426.7626.9426.940.72%383
Aug 13, 202426.5026.8026.5026.7526.751.60%1,538
Aug 12, 202425.0326.4225.0326.3326.33-0.08%1,389
Aug 9, 202426.3526.3526.2226.3526.351.31%1,630
Aug 8, 202425.6026.0125.6026.0126.012.85%591
Aug 7, 202425.9325.9325.2925.2925.29-1.03%838
Aug 6, 202425.3925.6025.3925.5525.552.60%981
Aug 5, 202425.9025.9024.7924.9024.90-2.98%3,933
Aug 2, 202425.6825.8525.3425.6725.67-3.10%3,341
Aug 1, 202426.9626.9626.4926.4926.49-1.74%1,527