Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
35.50
+0.22 (0.61%)
Oct 8, 2025, 4:00 PM EDT - Market closed
GGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.32% | 144 |
| Aug 18, 2025 | 34.40 | 34.45 | 34.40 | 34.45 | 34.45 | 0.05% | 1,008 |
| 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 |