Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
33.70
+0.22 (0.65%)
At close: Jun 30, 2025, 4:00 PM
33.70
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
GGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 33.68 | 33.70 | 33.53 | 33.70 | 33.70 | 0.65% | 2,752 |
| Jun 27, 2025 | 33.42 | 33.56 | 33.39 | 33.48 | 33.48 | 0.81% | 3,086 |
| Jun 26, 2025 | 33.11 | 33.21 | 33.11 | 33.21 | 33.21 | 1.08% | 1,716 |
| Jun 25, 2025 | 32.87 | 32.96 | 32.86 | 32.86 | 32.86 | 0.21% | 4,275 |
| Jun 24, 2025 | 32.51 | 32.79 | 32.51 | 32.79 | 32.79 | 1.71% | 600 |
| Jun 23, 2025 | 31.95 | 32.25 | 31.95 | 32.24 | 32.24 | 1.06% | 2,589 |
| Jun 20, 2025 | 31.87 | 31.90 | 31.87 | 31.90 | 31.90 | -0.54% | 406 |
| Jun 18, 2025 | 33.80 | 33.80 | 32.07 | 32.07 | 32.07 | -0.43% | 1,710 |
| Jun 17, 2025 | 32.18 | 32.31 | 32.10 | 32.21 | 32.21 | -0.58% | 1,407 |
| Jun 16, 2025 | 32.08 | 32.43 | 32.08 | 32.40 | 32.40 | 1.26% | 2,533 |
| Jun 13, 2025 | 32.15 | 32.33 | 31.99 | 31.99 | 31.99 | -1.05% | 705 |
| Jun 12, 2025 | 32.38 | 32.43 | 32.33 | 32.33 | 32.33 | 0.24% | 379 |
| Jun 11, 2025 | 32.27 | 32.50 | 32.18 | 32.26 | 32.26 | 0.27% | 6,805 |
| Jun 10, 2025 | 32.14 | 32.17 | 31.97 | 32.17 | 32.17 | -0.15% | 1,348 |
| Jun 9, 2025 | 32.13 | 32.25 | 32.13 | 32.22 | 32.22 | -0.36% | 507 |
| Jun 6, 2025 | 32.35 | 32.39 | 32.31 | 32.33 | 32.33 | 0.49% | 563 |
| Jun 5, 2025 | 32.38 | 32.38 | 32.17 | 32.17 | 32.17 | -0.08% | 3,902 |
| Jun 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.62% | 94 |
| Jun 3, 2025 | 31.86 | 32.00 | 31.86 | 32.00 | 32.00 | 0.53% | 259 |
| Jun 2, 2025 | 31.62 | 31.83 | 31.62 | 31.83 | 31.83 | 0.57% | 537 |
| May 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.26% | 142 |
| May 29, 2025 | 31.70 | 31.74 | 31.49 | 31.57 | 31.57 | 0.09% | 1,204 |
| May 28, 2025 | 31.65 | 31.65 | 31.54 | 31.54 | 31.54 | -0.10% | 1,405 |
| May 27, 2025 | 31.14 | 31.58 | 31.14 | 31.57 | 31.57 | 1.73% | 2,226 |
| May 23, 2025 | 31.00 | 31.15 | 31.00 | 31.03 | 31.03 | -0.42% | 605 |
| May 22, 2025 | 31.11 | 31.27 | 31.11 | 31.16 | 31.16 | 0.26% | 1,038 |
| May 21, 2025 | 31.41 | 31.55 | 31.00 | 31.08 | 31.08 | -0.95% | 1,630 |
| May 20, 2025 | 31.41 | 31.48 | 31.30 | 31.38 | 31.38 | -0.47% | 1,421 |
| May 19, 2025 | 32.84 | 32.84 | 31.47 | 31.53 | 31.53 | 0.31% | 3,563 |
| May 16, 2025 | 31.32 | 31.48 | 31.32 | 31.43 | 31.43 | 0.30% | 481 |
| May 15, 2025 | 31.23 | 31.33 | 31.23 | 31.33 | 31.33 | -0.18% | 294 |
| May 14, 2025 | 31.32 | 31.39 | 31.32 | 31.39 | 31.39 | 0.66% | 426 |
| May 13, 2025 | 30.96 | 31.18 | 30.96 | 31.18 | 31.18 | 1.46% | 407 |
| May 12, 2025 | 32.84 | 32.84 | 30.74 | 30.74 | 30.74 | 2.95% | 452 |
| May 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.65% | 251 |
| May 8, 2025 | 30.10 | 30.10 | 30.05 | 30.05 | 30.05 | 0.70% | 757 |
| May 7, 2025 | 29.70 | 29.84 | 29.70 | 29.84 | 29.84 | 0.57% | 205 |
| May 6, 2025 | 29.43 | 29.67 | 29.43 | 29.67 | 29.67 | -0.46% | 112 |
| May 5, 2025 | 30.40 | 30.40 | 29.81 | 29.81 | 29.81 | -0.67% | 2,117 |
| May 2, 2025 | 29.68 | 30.05 | 29.68 | 30.01 | 30.01 | 1.89% | 2,728 |
| May 1, 2025 | 29.64 | 29.67 | 29.45 | 29.45 | 29.45 | 0.97% | 985 |
| Apr 30, 2025 | 28.79 | 29.17 | 28.74 | 29.17 | 29.17 | 0.38% | 820 |
| Apr 29, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.32% | 1,923 |
| Apr 28, 2025 | 30.00 | 30.00 | 28.69 | 28.97 | 28.97 | -0.20% | 1,923 |
| Apr 25, 2025 | 28.91 | 29.03 | 28.89 | 29.03 | 29.03 | 1.14% | 205 |
| Apr 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.80% | 109 |
| Apr 23, 2025 | 28.29 | 28.29 | 27.92 | 27.92 | 27.92 | 2.21% | 109 |
| Apr 22, 2025 | 27.35 | 27.35 | 27.31 | 27.31 | 27.31 | 2.49% | 173 |
| Apr 21, 2025 | 26.66 | 26.66 | 26.65 | 26.65 | 26.65 | -2.38% | 317 |
| Apr 17, 2025 | 26.96 | 27.30 | 26.96 | 27.30 | 27.30 | 0.53% | 210 |