Gabelli Growth Innovators ETF (GGRW)
NYSEARCA: GGRW · Real-Time Price · USD
35.73
+0.05 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
35.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.15% | 77 |
| Dec 4, 2025 | 35.72 | 35.72 | 35.61 | 35.68 | 35.68 | 0.25% | 701 |
| Dec 3, 2025 | 35.54 | 35.59 | 35.54 | 35.59 | 35.59 | -0.07% | 319 |
| Dec 2, 2025 | 35.72 | 35.83 | 35.62 | 35.62 | 35.61 | 0.45% | 471 |
| Dec 1, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.59% | 82 |
| Nov 28, 2025 | 35.59 | 35.67 | 35.59 | 35.67 | 35.67 | 0.20% | 429 |
| Nov 26, 2025 | 35.61 | 35.61 | 35.60 | 35.60 | 35.60 | 0.70% | 596 |
| Nov 25, 2025 | 35.09 | 35.35 | 35.09 | 35.35 | 35.35 | 0.77% | 1,773 |
| Nov 24, 2025 | 34.78 | 35.08 | 34.78 | 35.08 | 35.08 | 2.31% | 187 |
| Nov 21, 2025 | 34.00 | 34.46 | 34.00 | 34.29 | 34.29 | 0.18% | 2,552 |
| Nov 20, 2025 | 34.72 | 34.72 | 34.22 | 34.22 | 34.22 | -2.15% | 245 |
| Nov 19, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.97 | 1.13% | 134 |
| Nov 18, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.93% | 19 |
| Nov 17, 2025 | 35.17 | 35.17 | 34.91 | 34.91 | 34.91 | -0.69% | 197 |
| Nov 14, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.05% | 12 |
| Nov 13, 2025 | 34.97 | 35.17 | 34.97 | 35.17 | 35.17 | -1.75% | 631 |
| Nov 12, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.12% | 128 |
| Nov 11, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.28% | 13 |
| Nov 10, 2025 | 35.68 | 35.94 | 35.68 | 35.94 | 35.94 | 1.84% | 358 |
| Nov 7, 2025 | 35.03 | 35.29 | 34.98 | 35.29 | 35.29 | -0.12% | 451 |
| Nov 6, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -1.26% | 38 |
| Nov 5, 2025 | 35.72 | 35.79 | 35.72 | 35.79 | 35.79 | 0.61% | 1,421 |
| Nov 4, 2025 | 35.33 | 36.00 | 35.33 | 35.57 | 35.57 | -1.63% | 753 |
| Nov 3, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.24% | 75 |
| Oct 31, 2025 | 36.03 | 36.07 | 36.03 | 36.07 | 36.07 | 0.41% | 200 |
| Oct 30, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.26% | 230 |
| Oct 29, 2025 | 36.32 | 36.38 | 36.32 | 36.38 | 36.38 | 0.39% | 515 |
| Oct 28, 2025 | 36.00 | 36.24 | 36.00 | 36.24 | 36.24 | 0.71% | 287 |
| Oct 27, 2025 | 36.00 | 36.00 | 35.98 | 35.98 | 35.98 | 0.84% | 1,598 |
| Oct 24, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.50% | 29 |
| Oct 23, 2025 | 35.29 | 35.50 | 35.29 | 35.50 | 35.50 | 0.99% | 241 |
| Oct 22, 2025 | 35.04 | 35.15 | 35.04 | 35.15 | 35.15 | -0.57% | 167 |
| Oct 21, 2025 | 35.38 | 35.38 | 35.36 | 35.36 | 35.36 | - | 402 |
| Oct 20, 2025 | 35.30 | 35.36 | 35.30 | 35.36 | 35.36 | 0.75% | 551 |
| Oct 17, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.21% | 128 |
| Oct 16, 2025 | 35.25 | 35.25 | 35.02 | 35.02 | 35.02 | -0.53% | 1,776 |
| Oct 15, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.05% | 42 |
| Oct 14, 2025 | 35.04 | 35.27 | 35.04 | 35.19 | 35.19 | -0.64% | 723 |
| Oct 13, 2025 | 35.35 | 35.42 | 35.29 | 35.42 | 35.42 | 1.28% | 2,027 |
| Oct 10, 2025 | 35.00 | 35.00 | 34.97 | 34.97 | 34.97 | -1.95% | 903 |
| Oct 9, 2025 | 35.23 | 35.67 | 35.23 | 35.67 | 35.67 | 0.50% | 2,799 |
| Oct 8, 2025 | 35.50 | 35.50 | 35.49 | 35.49 | 35.49 | 0.58% | 277 |
| Oct 7, 2025 | 35.47 | 35.47 | 35.29 | 35.29 | 35.28 | -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 | 35.23 | 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 | 35.05 | 0.12% | 134 |