Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
34.43
-0.12 (-0.35%)
At close: Aug 15, 2025, 4:00 PM
34.43
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.36 | 34.44 | 34.36 | 34.44 | 34.44 | -0.35% | 3,060 |
| Aug 14, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.33% | 164 |
| Aug 13, 2025 | 34.70 | 34.70 | 34.34 | 34.44 | 34.44 | -0.45% | 1,659 |
| Aug 12, 2025 | 34.45 | 34.64 | 34.40 | 34.60 | 34.60 | 1.09% | 2,551 |
| Aug 11, 2025 | 34.37 | 34.46 | 34.20 | 34.23 | 34.23 | -0.34% | 1,243 |
| Aug 8, 2025 | 34.41 | 34.41 | 34.34 | 34.34 | 34.34 | 0.75% | 442 |
| Aug 7, 2025 | 34.11 | 34.11 | 33.95 | 34.09 | 34.09 | -0.64% | 476 |
| Aug 6, 2025 | 34.18 | 34.31 | 34.17 | 34.31 | 34.31 | 0.81% | 1,013 |
| Aug 5, 2025 | 34.03 | 34.03 | 33.97 | 34.03 | 34.03 | -0.98% | 925 |
| Aug 4, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.51% | 94 |
| Aug 1, 2025 | 33.97 | 33.97 | 33.01 | 33.85 | 33.85 | -1.66% | 562 |
| Jul 31, 2025 | 34.53 | 34.53 | 34.42 | 34.42 | 34.42 | -0.03% | 480 |
| Jul 30, 2025 | 34.38 | 34.44 | 34.38 | 34.44 | 34.44 | 0.34% | 270 |
| Jul 29, 2025 | 34.65 | 34.65 | 34.32 | 34.32 | 34.32 | -0.81% | 1,238 |
| Jul 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.22% | 602 |
| Jul 25, 2025 | 35.38 | 35.38 | 34.31 | 34.52 | 34.52 | 0.50% | 2,749 |
| Jul 24, 2025 | 34.31 | 34.37 | 34.31 | 34.35 | 34.35 | 0.58% | 859 |
| Jul 23, 2025 | 33.93 | 34.15 | 33.93 | 34.15 | 34.15 | 1.15% | 262 |
| Jul 22, 2025 | 33.93 | 33.93 | 33.66 | 33.76 | 33.76 | -0.87% | 2,923 |
| Jul 21, 2025 | 34.25 | 34.25 | 34.06 | 34.06 | 34.06 | 0.26% | 1,545 |
| Jul 18, 2025 | 34.30 | 34.30 | 33.97 | 33.97 | 33.97 | -0.34% | 999 |
| Jul 17, 2025 | 33.89 | 34.08 | 33.89 | 34.08 | 34.08 | 0.65% | 1,982 |
| Jul 16, 2025 | 33.86 | 33.86 | 33.64 | 33.86 | 33.86 | 0.05% | 1,112 |
| Jul 15, 2025 | 35.46 | 35.46 | 33.85 | 33.85 | 33.85 | 0.19% | 2,142 |
| Jul 14, 2025 | 33.84 | 33.84 | 33.78 | 33.78 | 33.78 | 0.48% | 541 |
| Jul 11, 2025 | 33.65 | 33.69 | 33.62 | 33.62 | 33.62 | -0.34% | 1,558 |
| Jul 10, 2025 | 33.78 | 33.78 | 33.54 | 33.74 | 33.74 | -0.10% | 844 |
| Jul 9, 2025 | 33.90 | 35.58 | 33.71 | 33.77 | 33.77 | 0.86% | 1,675 |
| Jul 8, 2025 | 33.53 | 33.53 | 33.48 | 33.48 | 33.48 | -0.25% | 1,233 |
| Jul 7, 2025 | 33.76 | 33.76 | 33.57 | 33.57 | 33.57 | -0.45% | 1,803 |
| Jul 3, 2025 | 33.62 | 33.72 | 33.62 | 33.72 | 33.72 | 1.17% | 283 |
| Jul 2, 2025 | 33.32 | 33.33 | 33.21 | 33.33 | 33.33 | 0.26% | 2,538 |
| Jul 1, 2025 | 33.63 | 33.63 | 33.16 | 33.24 | 33.24 | -1.36% | 8,178 |
| 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 |