Gabelli Global Technology Leaders ETF (GGTL)

GGTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	31.23	31.23	31.23	31.23	-	1.50%	75
Mar 20, 2026	30.77	30.77	30.77	30.77	30.77	-1.72%	28
Mar 19, 2026	31.31	31.31	31.31	31.31	31.31	0.36%	92
Mar 18, 2026	31.19	31.19	31.19	31.19	31.19	-0.65%	19
Mar 17, 2026	31.44	31.55	31.40	31.40	31.40	-0.39%	95,707
Mar 16, 2026	31.41	31.52	31.41	31.52	31.52	1.21%	1,480
Mar 13, 2026	31.75	31.75	31.15	31.15	31.14	-0.72%	280
Mar 12, 2026	31.37	31.37	31.37	31.37	31.37	-1.70%	97
Mar 11, 2026	31.92	31.92	31.92	31.92	31.92	1.06%	8
Mar 10, 2026	31.77	31.77	31.58	31.58	31.58	-0.06%	142
Mar 9, 2026	30.97	31.60	30.97	31.60	31.60	0.95%	311
Mar 6, 2026	31.30	31.30	31.30	31.30	31.30	-1.69%	62
Mar 5, 2026	31.84	31.84	31.84	31.84	31.84	-0.33%	2
Mar 4, 2026	31.95	31.95	31.95	31.95	31.95	1.79%	69
Mar 3, 2026	31.38	31.38	31.38	31.38	31.38	-2.29%	13
Mar 2, 2026	32.12	32.12	32.12	32.12	32.12	0.31%	2
Feb 27, 2026	32.02	32.02	32.02	32.02	32.02	0.78%	67
Feb 26, 2026	31.77	31.77	31.77	31.77	31.77	-0.83%	196
Feb 25, 2026	32.05	32.05	32.04	32.04	32.04	1.15%	150
Feb 24, 2026	31.67	31.67	31.67	31.67	31.67	1.34%	7
Feb 23, 2026	31.25	31.25	31.25	31.25	31.25	-1.72%	26
Feb 20, 2026	31.61	31.80	31.61	31.80	31.80	-0.07%	280
Feb 19, 2026	31.82	31.82	31.82	31.82	31.82	-0.40%	70
Feb 18, 2026	31.95	31.95	31.95	31.95	31.95	-0.20%	59
Feb 17, 2026	31.63	32.02	31.63	32.02	32.01	-0.52%	325
Feb 13, 2026	32.18	32.18	32.18	32.18	32.18	1.06%	28
Feb 12, 2026	31.85	31.85	31.85	31.85	31.85	-2.33%	24
Feb 11, 2026	32.51	32.61	32.51	32.61	32.60	0.41%	258
Feb 10, 2026	31.85	32.47	31.85	32.47	32.47	0.96%	415
Feb 9, 2026	32.28	32.28	32.16	32.16	32.16	0.33%	113
Feb 6, 2026	32.06	32.06	32.06	32.06	32.06	3.95%	136
Feb 5, 2026	31.27	31.27	30.84	30.84	30.84	-2.16%	185
Feb 4, 2026	31.51	31.52	31.51	31.52	31.52	-1.40%	310
Feb 3, 2026	31.97	31.97	31.97	31.97	31.97	-1.75%	97
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

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.