Gabelli Growth Innovators ETF (GGRW)

GGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.60	37.60	37.37	37.42	37.42	-0.84%	1,794
Jun 2, 2026	37.71	37.77	37.71	37.73	37.73	-0.06%	665
Jun 1, 2026	37.81	37.81	37.76	37.76	37.76	0.39%	250
May 29, 2026	37.61	37.61	37.61	37.61	37.61	0.31%	108
May 28, 2026	37.43	37.49	37.43	37.49	37.49	0.63%	889
May 27, 2026	37.26	37.26	37.26	37.26	37.26	-0.25%	5
May 26, 2026	37.28	37.35	37.23	37.35	37.35	0.94%	2,469
May 22, 2026	37.08	37.08	37.00	37.00	37.00	0.44%	108
May 21, 2026	36.84	36.84	36.84	36.84	36.84	0.40%	21
May 20, 2026	36.61	36.70	36.61	36.70	36.69	1.67%	274
May 19, 2026	36.43	36.43	36.09	36.09	36.09	-1.10%	579
May 18, 2026	36.49	36.49	36.49	36.49	36.49	-0.55%	6,134
May 15, 2026	36.74	36.74	36.69	36.69	36.69	-1.55%	152
May 14, 2026	37.27	37.27	37.27	37.27	37.27	0.96%	18
May 13, 2026	36.83	36.91	36.83	36.91	36.91	0.80%	223
May 12, 2026	36.50	36.62	36.50	36.62	36.62	-0.14%	377
May 11, 2026	36.67	36.67	36.67	36.67	36.67	-0.04%	136
May 8, 2026	36.69	36.69	36.69	36.69	36.69	0.39%	259
May 7, 2026	36.55	36.55	36.55	36.55	36.55	-0.54%	82
May 6, 2026	36.52	36.75	36.52	36.75	36.75	1.85%	1,477
May 5, 2026	36.08	36.08	36.08	36.08	36.08	0.50%	105
May 4, 2026	35.97	35.97	35.90	35.90	35.90	-0.17%	1,799
May 1, 2026	35.96	35.96	35.96	35.96	35.96	-0.04%	66
Apr 30, 2026	35.97	35.97	35.97	35.97	35.97	0.98%	201
Apr 29, 2026	35.63	35.63	35.63	35.63	35.63	-0.47%	333
Apr 28, 2026	35.94	35.94	35.79	35.79	35.79	-1.10%	478
Apr 27, 2026	36.19	36.19	36.19	36.19	36.19	-0.30%	656
Apr 24, 2026	36.30	36.30	36.30	36.30	36.30	0.96%	1
Apr 23, 2026	35.95	35.95	35.95	35.95	35.95	-0.74%	27
Apr 22, 2026	36.18	36.22	36.18	36.22	36.22	1.66%	329
Apr 21, 2026	35.93	35.93	35.63	35.63	35.63	-0.73%	216
Apr 20, 2026	35.80	35.89	35.79	35.89	35.89	-0.48%	1,270
Apr 17, 2026	36.06	36.06	36.06	36.06	36.06	1.24%	127
Apr 16, 2026	35.63	35.63	35.62	35.62	35.62	-0.54%	562
Apr 15, 2026	35.57	35.81	35.57	35.81	35.81	1.01%	208
Apr 14, 2026	35.47	35.48	34.51	35.46	35.45	1.52%	12,933
Apr 13, 2026	34.93	34.93	34.93	34.93	34.92	1.34%	123
Apr 10, 2026	34.48	34.55	34.37	34.46	34.46	0.30%	1,611
Apr 9, 2026	33.99	34.39	33.99	34.36	34.36	0.91%	1,330
Apr 8, 2026	34.33	34.33	33.96	34.05	34.05	3.09%	1,372
Apr 7, 2026	32.62	33.03	32.61	33.03	33.03	0.45%	6,656
Apr 6, 2026	32.88	32.88	32.88	32.88	32.88	0.23%	10
Apr 2, 2026	32.80	32.80	32.80	32.80	32.80	-0.34%	12
Apr 1, 2026	32.92	32.92	32.92	32.92	32.92	1.18%	4
Mar 31, 2026	32.53	32.53	32.53	32.53	32.53	3.46%	23
Mar 30, 2026	31.45	31.45	31.45	31.45	31.44	-0.80%	8
Mar 27, 2026	31.69	31.70	31.66	31.70	31.70	-2.03%	1,089
Mar 26, 2026	32.36	32.36	32.36	32.36	32.36	-2.32%	1
Mar 25, 2026	33.27	33.27	33.12	33.12	33.12	0.50%	502
Mar 24, 2026	32.96	32.96	32.96	32.96	32.96	-0.75%	11

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.