Gabelli Growth Innovators ETF (GGRW)

GGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	35.02	35.02	34.74	34.74	-	-1.66%	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
Jan 12, 2026	35.77	35.84	35.77	35.77	35.77	0.15%	3,452
Jan 9, 2026	35.52	35.71	35.52	35.71	35.71	0.71%	276
Jan 8, 2026	35.58	35.58	35.46	35.46	35.46	-0.86%	359
Jan 7, 2026	35.92	35.96	35.77	35.77	35.77	0.01%	1,156
Jan 6, 2026	35.77	35.77	35.77	35.77	35.77	0.76%	251
Jan 5, 2026	35.61	35.62	35.50	35.50	35.50	0.70%	911
Jan 2, 2026	35.60	35.60	35.15	35.25	35.25	-0.03%	514
Dec 31, 2025	35.39	35.40	35.26	35.26	35.26	-0.58%	538
Dec 30, 2025	35.41	35.48	35.41	35.47	35.47	-0.09%	618
Dec 29, 2025	35.53	35.55	35.50	35.50	35.50	-0.89%	1,143
Dec 26, 2025	35.79	35.82	35.79	35.82	35.66	0.09%	410
Dec 24, 2025	35.64	35.78	35.64	35.78	35.63	0.18%	259
Dec 23, 2025	35.66	35.72	35.66	35.72	35.57	0.54%	314
Dec 22, 2025	35.51	35.53	35.51	35.53	35.38	0.64%	489
Dec 19, 2025	35.33	35.33	35.30	35.30	35.15	1.14%	1,399
Dec 18, 2025	34.86	34.90	34.86	34.90	34.76	1.26%	276
Dec 17, 2025	34.57	34.57	34.47	34.47	34.32	-2.10%	1,106
Dec 16, 2025	35.21	35.21	35.21	35.21	35.06	0.13%	144
Dec 15, 2025	35.34	35.34	35.16	35.16	35.01	-0.37%	270
Dec 12, 2025	35.29	35.29	35.29	35.29	35.14	-1.55%	7
Dec 11, 2025	35.82	35.85	35.72	35.85	35.70	-0.45%	1,052
Dec 10, 2025	34.00	36.01	34.00	36.01	35.86	0.95%	1,592
Dec 9, 2025	35.75	35.75	35.67	35.67	35.52	0.19%	245
Dec 8, 2025	35.57	35.61	35.57	35.61	35.46	-0.34%	154
Dec 5, 2025	35.73	35.73	35.73	35.73	35.58	0.15%	77
Dec 4, 2025	35.72	35.72	35.61	35.68	35.53	0.25%	701
Dec 3, 2025	35.54	35.59	35.54	35.59	35.44	-0.07%	319
Dec 2, 2025	35.72	35.83	35.62	35.62	35.46	0.45%	471
Dec 1, 2025	35.46	35.46	35.46	35.46	35.31	-0.59%	82
Nov 28, 2025	35.59	35.67	35.59	35.67	35.52	0.20%	429
Nov 26, 2025	35.61	35.61	35.60	35.60	35.45	0.70%	596
Nov 25, 2025	35.09	35.35	35.09	35.35	35.20	0.77%	1,773
Nov 24, 2025	34.78	35.08	34.78	35.08	34.93	2.31%	187
Nov 21, 2025	34.00	34.46	34.00	34.29	34.14	0.18%	2,552
Nov 20, 2025	34.72	34.72	34.22	34.22	34.08	-2.15%	245

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.