Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
27.92
-0.78 (-2.73%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 27.33 | 27.39 | 27.15 | 27.15 | 27.15 | -2.46% | 993 |
| Apr 15, 2025 | 27.94 | 27.94 | 27.84 | 27.84 | 27.84 | 0.51% | 200 |
| Apr 14, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.29% | 28 |
| Apr 11, 2025 | 27.58 | 27.62 | 27.58 | 27.62 | 27.62 | 1.54% | 351 |
| Apr 10, 2025 | 27.33 | 27.33 | 26.83 | 27.20 | 27.20 | -3.73% | 1,132 |
| Apr 9, 2025 | 25.96 | 28.25 | 25.96 | 28.25 | 28.25 | 10.01% | 1,004 |
| Apr 8, 2025 | 26.90 | 27.07 | 25.68 | 25.68 | 25.68 | -1.33% | 903 |
| Apr 7, 2025 | 24.62 | 29.04 | 24.62 | 26.03 | 26.03 | 0.93% | 6,709 |
| Apr 4, 2025 | 26.20 | 26.20 | 25.79 | 25.79 | 25.79 | -5.37% | 1,589 |
| Apr 3, 2025 | 27.60 | 27.60 | 27.25 | 27.25 | 27.25 | -5.05% | 3,388 |
| 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 |