Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
36.38
+0.14 (0.39%)
At close: Oct 29, 2025, 4:00 PM EDT
36.38
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
GGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 36.32 | 36.32 | 36.32 | 36.33 | - | 0.26% | 515 |
| Oct 28, 2025 | 36.00 | 36.24 | 36.00 | 36.24 | 36.24 | 0.71% | 287 |
| Oct 27, 2025 | 36.00 | 36.00 | 35.98 | 35.98 | 35.98 | 0.84% | 1,598 |
| Oct 24, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.50% | 29 |
| Oct 23, 2025 | 35.29 | 35.50 | 35.29 | 35.50 | 35.50 | 0.99% | 241 |
| Oct 22, 2025 | 35.04 | 35.15 | 35.04 | 35.15 | 35.15 | -0.57% | 167 |
| Oct 21, 2025 | 35.38 | 35.38 | 35.36 | 35.36 | 35.36 | - | 402 |
| Oct 20, 2025 | 35.30 | 35.36 | 35.30 | 35.36 | 35.36 | 0.75% | 551 |
| Oct 17, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.21% | 128 |
| Oct 16, 2025 | 35.25 | 35.25 | 35.02 | 35.02 | 35.02 | -0.53% | 1,776 |
| Oct 15, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.05% | 42 |
| Oct 14, 2025 | 35.04 | 35.27 | 35.04 | 35.19 | 35.19 | -0.64% | 723 |
| Oct 13, 2025 | 35.35 | 35.42 | 35.29 | 35.42 | 35.42 | 1.28% | 2,027 |
| Oct 10, 2025 | 35.00 | 35.00 | 34.97 | 34.97 | 34.97 | -1.95% | 903 |
| Oct 9, 2025 | 35.23 | 35.67 | 35.23 | 35.67 | 35.67 | 0.50% | 2,799 |
| Oct 8, 2025 | 35.50 | 35.50 | 35.49 | 35.49 | 35.49 | 0.58% | 277 |
| Oct 7, 2025 | 35.47 | 35.47 | 35.29 | 35.29 | 35.29 | -0.45% | 2,679 |
| Oct 6, 2025 | 35.36 | 35.52 | 35.36 | 35.44 | 35.44 | 0.37% | 3,437 |
| Oct 3, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.29% | 16 |
| Oct 2, 2025 | 35.24 | 35.42 | 35.24 | 35.42 | 35.42 | 0.23% | 124 |
| Oct 1, 2025 | 34.91 | 35.34 | 34.91 | 35.34 | 35.34 | 0.28% | 660 |
| Sep 30, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.37% | 50 |
| Sep 29, 2025 | 35.18 | 35.18 | 35.00 | 35.11 | 35.11 | 0.15% | 1,289 |
| Sep 26, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.12% | 134 |
| Sep 25, 2025 | 35.24 | 35.24 | 35.01 | 35.01 | 35.01 | -0.84% | 352 |
| Sep 24, 2025 | 35.38 | 35.38 | 35.31 | 35.31 | 35.31 | -0.43% | 380 |
| Sep 23, 2025 | 35.56 | 35.56 | 35.46 | 35.46 | 35.46 | -1.22% | 233 |
| Sep 22, 2025 | 35.48 | 35.90 | 35.48 | 35.90 | 35.90 | 0.49% | 1,839 |
| Sep 19, 2025 | 35.59 | 35.73 | 35.59 | 35.73 | 35.73 | 0.66% | 255 |
| Sep 18, 2025 | 35.60 | 35.69 | 35.49 | 35.49 | 35.49 | 0.81% | 539 |
| Sep 17, 2025 | 35.01 | 35.21 | 35.01 | 35.21 | 35.21 | -0.49% | 217 |
| Sep 16, 2025 | 35.36 | 35.38 | 35.36 | 35.38 | 35.38 | 0.12% | 239 |
| Sep 15, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.69% | 174 |
| Sep 12, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.37% | 154 |
| Sep 11, 2025 | 35.35 | 35.40 | 35.23 | 35.23 | 35.23 | -0.04% | 1,939 |
| Sep 10, 2025 | 36.00 | 36.00 | 35.24 | 35.24 | 35.24 | 1.38% | 643 |
| Sep 9, 2025 | 34.58 | 34.76 | 34.58 | 34.76 | 34.76 | 0.28% | 357 |
| Sep 8, 2025 | 34.82 | 34.82 | 34.67 | 34.67 | 34.67 | 0.86% | 563 |
| Sep 5, 2025 | 34.50 | 34.50 | 34.21 | 34.37 | 34.37 | - | 491 |
| Sep 4, 2025 | 34.14 | 34.37 | 34.14 | 34.37 | 34.37 | 1.17% | 285 |
| Sep 3, 2025 | 33.99 | 33.99 | 33.71 | 33.97 | 33.97 | 0.39% | 1,417 |
| Sep 2, 2025 | 33.45 | 33.84 | 33.45 | 33.84 | 33.84 | -0.79% | 413 |
| Aug 29, 2025 | 34.01 | 34.12 | 34.01 | 34.11 | 34.11 | -1.01% | 539 |
| Aug 28, 2025 | 34.37 | 34.50 | 34.21 | 34.46 | 34.46 | 0.38% | 1,802 |
| Aug 27, 2025 | 34.26 | 34.33 | 34.26 | 34.33 | 34.33 | 0.09% | 501 |
| Aug 26, 2025 | 34.10 | 34.30 | 34.10 | 34.30 | 34.30 | 0.70% | 556 |
| Aug 25, 2025 | 34.50 | 34.50 | 34.06 | 34.06 | 34.06 | -0.18% | 1,280 |
| Aug 22, 2025 | 33.91 | 34.12 | 33.91 | 34.12 | 34.12 | 1.26% | 432 |
| Aug 21, 2025 | 32.82 | 33.71 | 32.82 | 33.69 | 33.69 | -0.73% | 1,092 |
| Aug 20, 2025 | 33.74 | 33.94 | 33.74 | 33.94 | 33.94 | -0.17% | 722 |