Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
27.45
-1.25 (-4.35%)
Apr 3, 2025, 2:29 PM EDT - Market open
GGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 28.47 | 28.78 | 28.47 | 28.70 | 28.70 | 1.04% | 2,035 |
| Apr 1, 2025 | 28.13 | 28.40 | 28.13 | 28.40 | 28.40 | 0.71% | 163 |
| Mar 31, 2025 | 28.26 | 28.26 | 27.42 | 28.21 | 28.21 | 0.18% | 5,685 |
| Mar 28, 2025 | 28.26 | 28.26 | 28.08 | 28.15 | 28.15 | -2.31% | 3,863 |
| Mar 27, 2025 | 28.84 | 28.86 | 28.82 | 28.82 | 28.82 | -0.59% | 441 |
| Mar 26, 2025 | 29.59 | 29.59 | 28.99 | 28.99 | 28.99 | -2.23% | 423 |
| Mar 25, 2025 | 29.71 | 29.71 | 29.65 | 29.65 | 29.65 | 0.31% | 191 |
| Mar 24, 2025 | 29.53 | 29.56 | 29.53 | 29.56 | 29.56 | 2.04% | 621 |
| Mar 21, 2025 | 28.71 | 28.97 | 28.71 | 28.97 | 28.97 | 0.06% | 605 |
| Mar 20, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.07% | 87 |
| Mar 19, 2025 | 28.70 | 28.97 | 28.70 | 28.97 | 28.97 | 1.51% | 496 |
| Mar 18, 2025 | 28.58 | 28.58 | 28.54 | 28.54 | 28.54 | -1.55% | 174 |
| Mar 17, 2025 | 27.48 | 29.08 | 27.48 | 28.99 | 28.99 | 0.71% | 889 |
| Mar 14, 2025 | 28.54 | 28.79 | 28.54 | 28.79 | 28.79 | 2.56% | 393 |
| Mar 13, 2025 | 28.23 | 28.23 | 27.99 | 28.07 | 28.07 | -1.61% | 1,071 |
| Mar 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.35% | 1,965 |
| Mar 11, 2025 | 27.72 | 28.41 | 27.72 | 28.15 | 28.15 | 0.82% | 1,315 |
| Mar 10, 2025 | 27.70 | 28.24 | 27.70 | 27.92 | 27.92 | -3.68% | 1,322 |
| Mar 7, 2025 | 28.00 | 29.01 | 27.48 | 28.99 | 28.99 | -0.31% | 4,930 |
| Mar 6, 2025 | 29.58 | 29.58 | 29.01 | 29.08 | 29.08 | -3.51% | 589 |
| Mar 5, 2025 | 29.96 | 30.14 | 29.96 | 30.14 | 30.14 | 1.43% | 1,136 |
| Mar 4, 2025 | 29.53 | 29.71 | 29.27 | 29.71 | 29.71 | -0.93% | 2,130 |
| Mar 3, 2025 | 30.57 | 30.57 | 29.99 | 29.99 | 29.99 | -2.12% | 579 |
| Feb 28, 2025 | 30.07 | 30.64 | 30.07 | 30.64 | 30.64 | 1.65% | 2,060 |
| Feb 27, 2025 | 30.95 | 30.95 | 30.14 | 30.14 | 30.14 | -2.36% | 125 |
| Feb 26, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.41% | 1,398 |
| Feb 25, 2025 | 30.16 | 30.45 | 30.16 | 30.44 | 30.44 | -0.91% | 1,398 |
| Feb 24, 2025 | 30.62 | 30.80 | 30.62 | 30.72 | 30.72 | -1.01% | 1,897 |
| Feb 21, 2025 | 31.11 | 31.11 | 31.02 | 31.03 | 31.03 | -2.58% | 1,200 |
| Feb 20, 2025 | 32.00 | 32.08 | 31.75 | 31.86 | 31.86 | -0.81% | 1,565 |
| Feb 19, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.16% | 12 |
| Feb 18, 2025 | 31.99 | 32.06 | 31.99 | 32.06 | 32.06 | -0.29% | 523 |
| Feb 14, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.23% | 170 |
| Feb 13, 2025 | 32.03 | 32.23 | 32.01 | 32.23 | 32.23 | 0.86% | 600 |
| Feb 12, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.17% | 82 |
| Feb 11, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.57% | 15 |
| Feb 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.14% | 23 |
| Feb 7, 2025 | 32.10 | 32.10 | 31.83 | 31.83 | 31.83 | -0.93% | 864 |
| Feb 6, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.64% | 6 |
| Feb 5, 2025 | 31.90 | 31.93 | 31.90 | 31.93 | 31.93 | 0.67% | 355 |
| Feb 4, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.93% | 281 |
| Feb 3, 2025 | 31.17 | 31.42 | 31.17 | 31.42 | 31.42 | -0.64% | 668 |
| Jan 31, 2025 | 31.57 | 31.62 | 31.57 | 31.62 | 31.62 | -0.40% | 545 |
| Jan 30, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.09% | 402 |
| Jan 29, 2025 | 31.55 | 31.55 | 31.41 | 31.41 | 31.41 | -0.20% | 402 |
| Jan 28, 2025 | 31.09 | 31.47 | 31.09 | 31.47 | 31.47 | 2.14% | 1,097 |
| Jan 27, 2025 | 30.73 | 30.81 | 30.62 | 30.81 | 30.81 | -4.27% | 2,420 |
| Jan 24, 2025 | 32.33 | 32.33 | 32.19 | 32.19 | 32.19 | -0.39% | 2,074 |
| Jan 23, 2025 | 32.15 | 32.31 | 32.15 | 32.31 | 32.31 | 0.59% | 1,536 |
| Jan 22, 2025 | 32.19 | 32.27 | 32.13 | 32.13 | 32.13 | 1.82% | 1,864 |