Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
33.12
+0.17 (0.50%)
At close: Mar 25, 2026, 4:00 PM EDT
33.12
0.00 (0.00%)
After-hours: Mar 25, 2026, 4:10 PM EDT
GGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 33.27 | 33.27 | 33.19 | 33.18 | - | 0.67% | 502 |
| Mar 24, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.75% | 11 |
| Mar 23, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.72% | 6 |
| Mar 20, 2026 | 32.89 | 32.89 | 32.65 | 32.65 | 32.65 | -1.63% | 415 |
| Mar 19, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.54% | 66 |
| Mar 18, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.98% | 3 |
| Mar 17, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.16% | 1 |
| Mar 16, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 1.25% | 102 |
| Mar 13, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.85% | 158 |
| Mar 12, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -2.01% | 1 |
| Mar 11, 2026 | 34.14 | 34.20 | 34.14 | 34.20 | 34.20 | -0.16% | 205 |
| Mar 10, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.03% | 87 |
| Mar 9, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.14% | 121 |
| Mar 6, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -1.55% | 60 |
| Mar 5, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.40% | 76 |
| Mar 4, 2026 | 34.56 | 34.56 | 34.55 | 34.55 | 34.55 | 1.15% | 115 |
| Mar 3, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.15 | -1.35% | 14 |
| Mar 2, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.13% | 117 |
| Feb 27, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.12% | 287 |
| Feb 26, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.83% | 6 |
| Feb 25, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.13% | 41 |
| Feb 24, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 1.34% | 131 |
| Feb 23, 2026 | 34.51 | 34.51 | 34.06 | 34.06 | 34.06 | -1.57% | 933 |
| Feb 20, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.67% | 33 |
| Feb 19, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.05% | 26 |
| Feb 18, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.73% | 425 |
| Feb 17, 2026 | 33.89 | 34.14 | 33.89 | 34.14 | 34.14 | 0.49% | 301 |
| Feb 13, 2026 | 34.19 | 34.22 | 33.98 | 33.98 | 33.98 | 0.11% | 1,495 |
| Feb 12, 2026 | 34.50 | 34.62 | 33.94 | 33.94 | 33.94 | -1.64% | 1,227 |
| Feb 11, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.50 | 0.06% | 201 |
| Feb 10, 2026 | 34.80 | 34.80 | 34.48 | 34.48 | 34.48 | -0.33% | 522 |
| Feb 9, 2026 | 34.65 | 34.69 | 34.60 | 34.60 | 34.60 | 0.93% | 378 |
| Feb 6, 2026 | 33.83 | 34.28 | 33.83 | 34.28 | 34.28 | 2.26% | 322 |
| Feb 5, 2026 | 33.51 | 33.52 | 33.51 | 33.52 | 33.52 | -1.65% | 233 |
| Feb 4, 2026 | 34.33 | 34.33 | 33.79 | 34.08 | 34.08 | -1.46% | 348 |
| Feb 3, 2026 | 35.02 | 35.02 | 34.59 | 34.59 | 34.59 | -2.08% | 19,613 |
| Feb 2, 2026 | 35.34 | 35.41 | 35.32 | 35.33 | 35.32 | 0.40% | 2,632 |
| Jan 30, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.19% | 49 |
| Jan 29, 2026 | 35.41 | 35.41 | 34.69 | 35.25 | 35.25 | -0.23% | 3,184 |
| Jan 28, 2026 | 35.40 | 35.40 | 35.21 | 35.33 | 35.33 | -0.07% | 487 |
| Jan 27, 2026 | 35.47 | 35.47 | 35.35 | 35.35 | 35.35 | 0.60% | 637 |
| Jan 26, 2026 | 35.11 | 35.17 | 35.11 | 35.14 | 35.14 | 0.58% | 335 |
| Jan 23, 2026 | 34.92 | 34.94 | 34.92 | 34.94 | 34.94 | 0.20% | 248 |
| Jan 22, 2026 | 34.84 | 34.87 | 34.84 | 34.87 | 34.87 | 0.18% | 621 |
| Jan 21, 2026 | 34.62 | 34.81 | 34.62 | 34.81 | 34.81 | 0.76% | 403 |
| Jan 20, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -2.47% | 94 |
| Jan 16, 2026 | 35.37 | 35.42 | 35.33 | 35.42 | 35.42 | 0.53% | 434 |
| Jan 15, 2026 | 35.41 | 35.42 | 35.23 | 35.23 | 35.23 | 0.12% | 774 |
| Jan 14, 2026 | 35.24 | 35.24 | 35.19 | 35.19 | 35.19 | -1.20% | 183 |
| Jan 13, 2026 | 35.78 | 35.78 | 35.57 | 35.62 | 35.62 | -0.41% | 7,405 |