Gabelli Global Technology Leaders ETF (GGTL)

GGTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	32.58	32.58	31.64	32.03	-	-1.56%	85
Feb 2, 2026	32.74	32.74	32.54	32.54	32.54	0.77%	327
Jan 30, 2026	32.50	32.50	32.29	32.29	32.29	-1.56%	414
Jan 29, 2026	32.80	32.80	32.80	32.80	32.80	-0.53%	35
Jan 28, 2026	33.03	33.10	32.98	32.98	32.97	0.48%	389
Jan 27, 2026	32.82	32.82	32.82	32.82	32.82	-0.02%	90
Jan 26, 2026	32.82	32.83	32.82	32.83	32.83	0.79%	203
Jan 23, 2026	32.70	32.70	32.57	32.57	32.57	0.22%	676
Jan 22, 2026	32.52	32.52	32.50	32.50	32.50	0.72%	184
Jan 21, 2026	32.35	32.35	32.27	32.27	32.27	0.39%	156
Jan 20, 2026	32.14	32.14	32.14	32.14	32.14	-2.19%	116
Jan 16, 2026	32.89	32.97	32.86	32.86	32.86	0.16%	472
Jan 15, 2026	32.81	32.81	32.81	32.81	32.81	1.10%	140
Jan 14, 2026	33.07	33.07	32.41	32.45	32.45	-0.96%	830
Jan 13, 2026	32.69	32.83	32.69	32.77	32.77	-0.09%	1,141
Jan 12, 2026	32.80	32.80	32.80	32.80	32.80	0.85%	220
Jan 9, 2026	32.37	32.52	32.37	32.52	32.52	1.12%	563
Jan 8, 2026	32.16	32.16	32.14	32.16	32.16	-0.65%	1,027
Jan 7, 2026	32.37	32.37	32.37	32.37	32.37	-0.73%	48
Jan 6, 2026	32.62	32.62	32.53	32.61	32.61	0.63%	1,196
Jan 5, 2026	32.40	32.40	32.40	32.40	32.40	0.32%	155
Jan 2, 2026	32.31	32.31	32.30	32.30	32.30	1.08%	718
Dec 31, 2025	32.03	32.03	31.96	31.96	31.96	-0.08%	286
Dec 30, 2025	32.03	32.05	31.98	31.98	31.98	-0.14%	776
Dec 29, 2025	32.03	32.06	32.01	32.03	32.03	-1.18%	2,482
Dec 26, 2025	32.37	32.45	32.37	32.41	32.08	0.27%	3,328
Dec 24, 2025	32.31	32.34	32.29	32.32	31.99	0.11%	3,360
Dec 23, 2025	32.24	32.31	32.24	32.29	31.96	0.47%	5,717
Dec 22, 2025	32.18	32.18	32.14	32.14	31.81	0.18%	2,964
Dec 19, 2025	32.07	32.08	32.05	32.08	31.75	0.81%	3,130
Dec 18, 2025	31.90	31.90	31.82	31.82	31.50	0.61%	2,008
Dec 17, 2025	31.67	31.72	31.63	31.63	31.30	-1.28%	2,863
Dec 16, 2025	31.99	32.04	31.99	32.04	31.71	-0.41%	1,566
Dec 15, 2025	32.23	32.23	32.17	32.17	31.84	-0.34%	242
Dec 12, 2025	32.33	32.33	32.28	32.28	31.95	-0.36%	304
Dec 11, 2025	32.40	32.40	32.40	32.40	32.06	-0.30%	5
Dec 10, 2025	33.97	33.97	32.38	32.49	32.16	0.37%	2,325
Dec 9, 2025	32.37	32.38	32.37	32.38	32.04	0.05%	362
Dec 8, 2025	32.40	32.40	32.36	32.36	32.03	0.14%	134
Dec 5, 2025	32.38	32.38	32.32	32.32	31.98	-0.09%	557
Dec 4, 2025	32.36	32.36	32.35	32.35	32.01	0.25%	171
Dec 3, 2025	32.27	32.27	32.27	32.27	31.93	0.22%	53
Dec 2, 2025	32.20	32.20	32.18	32.20	31.86	-0.05%	474
Dec 1, 2025	32.21	32.21	32.21	32.21	31.88	0.08%	202
Nov 28, 2025	32.19	32.19	32.19	32.19	31.85	0.20%	4
Nov 26, 2025	32.09	32.12	32.09	32.12	31.79	0.31%	134
Nov 25, 2025	32.02	32.02	32.02	32.02	31.69	0.18%	159
Nov 24, 2025	32.02	32.02	31.91	31.96	31.64	0.22%	2,414
Nov 21, 2025	31.94	31.94	31.90	31.90	31.57	0.25%	543
Nov 20, 2025	31.91	31.91	31.82	31.82	31.49	-0.27%	116

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.