Skip to main content
Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
30.64
+0.50 (1.65%)
Feb 28, 2025, 3:50 PM EST - Market closed

GGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202530.9530.9530.1430.1430.14-2.36%125
Feb 26, 202530.8730.8730.8730.8730.871.41%1,398
Feb 25, 202530.1630.4530.1630.4430.44-0.91%1,398
Feb 24, 202530.6230.8030.6230.7230.72-1.01%1,897
Feb 21, 202531.1131.1131.0231.0331.03-2.58%1,200
Feb 20, 202532.0032.0831.7531.8631.86-0.81%1,565
Feb 19, 202532.1232.1232.1232.1232.120.16%12
Feb 18, 202531.9932.0631.9932.0632.06-0.29%523
Feb 14, 202532.1632.1632.1632.1632.16-0.23%170
Feb 13, 202532.0332.2332.0132.2332.230.86%600
Feb 12, 202531.9631.9631.9631.9631.96-0.17%82
Feb 11, 202532.0132.0132.0132.0132.01-0.57%15
Feb 10, 202532.2032.2032.2032.2032.201.14%23
Feb 7, 202532.1032.1031.8331.8331.83-0.93%864
Feb 6, 202532.1332.1332.1332.1332.130.64%6
Feb 5, 202531.9031.9331.9031.9331.930.67%355
Feb 4, 202531.7231.7231.7231.7231.720.93%281
Feb 3, 202531.1731.4231.1731.4231.42-0.64%668
Jan 31, 202531.5731.6231.5731.6231.62-0.40%545
Jan 30, 202531.7531.7531.7531.7531.751.09%402
Jan 29, 202531.5531.5531.4131.4131.41-0.20%402
Jan 28, 202531.0931.4731.0931.4731.472.14%1,097
Jan 27, 202530.7330.8130.6230.8130.81-4.27%2,420
Jan 24, 202532.3332.3332.1932.1932.19-0.39%2,074
Jan 23, 202532.1532.3132.1532.3132.310.59%1,536
Jan 22, 202532.1932.2732.1332.1332.131.82%1,864
Jan 21, 202532.0032.0031.3131.5531.551.60%984
Jan 17, 202531.0231.0531.0231.0531.051.02%431
Jan 16, 202530.7430.7430.7430.7430.740.16%205
Jan 15, 202530.6930.6930.6930.6930.692.61%25
Jan 14, 202530.1230.1229.9129.9129.91-0.14%306
Jan 13, 202529.8929.9529.8929.9529.95-0.63%286
Jan 10, 202530.1430.1430.1430.1430.14-1.50%147
Jan 8, 202530.6030.6030.5630.6030.600.54%253
Jan 7, 202530.5130.5130.4430.4430.44-1.54%229
Jan 6, 202531.0231.0230.8930.9130.911.11%352
Jan 3, 202530.4930.6430.4930.5730.571.63%691
Jan 2, 202529.9030.0829.9030.0830.080.49%227
Dec 31, 202430.0630.0629.9429.9429.94-0.97%1,787
Dec 30, 202430.2330.2330.2330.2330.23-0.90%101
Dec 27, 202430.3530.5030.2730.5030.50-1.43%674
Dec 26, 202430.9530.9530.9530.9530.95-0.01%79
Dec 24, 202430.9130.9630.9130.9530.951.08%938
Dec 23, 202430.3330.6230.3330.6230.621.18%1,789
Dec 20, 202430.4330.4330.2630.2630.260.91%321
Dec 19, 202429.9929.9929.9929.9929.990.18%194
Dec 18, 202429.9329.9329.9329.9329.93-3.18%225
Dec 17, 202430.9230.9230.9230.9230.92-0.89%66
Dec 16, 202431.1831.2131.1831.1931.191.90%737
Dec 13, 202430.6330.7030.6130.6130.61-0.70%1,486
Dec 12, 202430.5031.0630.5030.8330.83-0.74%1,347
Dec 11, 202431.0631.0631.0631.0631.061.80%197
Dec 10, 202430.6130.6230.5130.5130.51-0.50%2,021
Dec 9, 202431.0731.0730.6630.6630.66-1.44%189
Dec 6, 202431.0431.1131.0431.1131.110.59%510
Dec 5, 202430.9431.1330.9330.9330.93-0.76%1,011
Dec 4, 202431.0931.1631.0931.1631.161.38%462
Dec 3, 202430.7430.7430.7430.7430.740.53%123
Dec 2, 202430.6130.6130.5430.5830.580.50%725
Nov 29, 202429.9730.4229.9730.4230.420.80%275
Nov 27, 202430.2230.2330.1830.1830.18-0.77%749
Nov 26, 202430.1530.4730.1530.4230.421.05%1,564
Nov 25, 202430.0930.1030.0230.1030.10-0.35%302
Nov 22, 202430.1730.2130.1330.2130.210.09%1,105
Nov 21, 202430.1830.1830.1830.1830.180.53%146
Nov 20, 202430.5030.5029.8930.0230.020.11%1,122
Nov 19, 202429.4629.9929.4629.9929.991.27%403
Nov 18, 202429.6329.6329.6129.6129.61-0.04%391
Nov 15, 202429.6229.6229.6229.6229.62-1.99%16
Nov 14, 202430.2330.2330.2330.2330.23-0.55%89
Nov 13, 202430.3230.5630.3230.3930.390.44%1,672
Nov 12, 202430.2630.2630.2630.2630.260.09%60
Nov 11, 202430.2330.2330.2330.2330.230.24%3,029
Nov 8, 202430.1430.2230.1330.1630.160.53%384
Nov 7, 202429.8830.0029.8130.0030.001.46%895
Nov 6, 202429.4629.5729.4629.5729.572.42%662
Nov 5, 202428.8728.8728.8728.8728.871.50%15
Nov 4, 202428.5428.6028.4428.4428.44-0.52%1,824
Nov 1, 202428.5928.5928.5928.5928.590.72%35
Oct 31, 202428.5728.5728.3028.3928.39-2.45%1,601
Oct 30, 202429.2329.2329.1029.1029.10-0.56%998
Oct 29, 202428.9629.2728.9629.2729.270.94%695
Oct 28, 202429.1329.1328.9728.9928.990.08%770
Oct 25, 202429.0029.1828.9728.9728.970.03%1,189
Oct 24, 202428.9328.9828.9028.9628.960.33%3,290
Oct 23, 202429.1029.1028.8728.8728.87-1.20%857
Oct 22, 202429.2229.2229.2229.2229.22-0.18%32
Oct 21, 202429.2429.2729.1929.2729.270.32%1,732
Oct 18, 202429.1829.1829.1829.1829.181.15%2
Oct 17, 202428.9028.9028.8428.8428.840.09%441
Oct 16, 202428.8228.8228.7228.8228.820.07%692
Oct 15, 202428.9528.9528.7428.8028.80-1.63%1,837
Oct 14, 202429.2629.2729.2629.2729.270.84%193
Oct 11, 202429.0629.0629.0329.0329.030.87%228
Oct 10, 202428.8128.8128.7328.7828.78-0.14%1,188
Oct 9, 202428.8228.8228.8228.8228.820.70%214
Oct 8, 202428.6228.6428.6228.6228.621.53%319
Oct 7, 202428.1928.1928.1928.1928.19-1.11%164
Oct 4, 202428.5128.5128.5128.5128.511.30%253
Oct 3, 202428.1428.1428.1428.1428.14-0.39%154