Gabelli Global Technology Leaders ETF (GGTL)

GGTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	35.41	35.41	35.36	35.36	35.36	0.57%	377
Apr 30, 2026	34.85	35.16	34.85	35.16	35.16	1.14%	145
Apr 29, 2026	34.80	34.80	34.76	34.76	34.76	0.03%	310
Apr 28, 2026	34.92	34.92	34.75	34.75	34.75	-2.05%	126
Apr 27, 2026	35.50	35.50	35.48	35.48	35.48	0.03%	144
Apr 24, 2026	35.34	35.47	35.34	35.47	35.47	1.68%	111
Apr 23, 2026	35.15	35.15	34.88	34.88	34.88	-0.85%	162
Apr 22, 2026	35.05	35.18	35.05	35.18	35.18	1.79%	583
Apr 21, 2026	34.86	34.86	34.56	34.56	34.56	0.24%	310
Apr 20, 2026	34.44	34.47	34.44	34.47	34.47	0.33%	102
Apr 17, 2026	34.54	34.54	34.36	34.36	34.36	0.90%	230
Apr 16, 2026	33.84	34.06	33.84	34.06	34.06	1.41%	531
Apr 15, 2026	33.54	33.58	33.54	33.58	33.58	0.07%	559
Apr 14, 2026	33.56	33.56	33.56	33.56	33.56	1.19%	105
Apr 13, 2026	33.16	33.16	33.16	33.16	33.16	1.67%	118
Apr 10, 2026	32.69	32.69	32.62	32.62	32.62	0.55%	107
Apr 9, 2026	32.31	32.44	32.31	32.44	32.44	-0.24%	104
Apr 8, 2026	31.60	32.59	31.60	32.52	32.52	3.53%	604
Apr 7, 2026	31.15	31.41	31.15	31.41	31.41	0.62%	186
Apr 6, 2026	31.32	31.32	31.22	31.22	31.22	0.29%	255
Apr 2, 2026	30.83	31.13	30.83	31.13	31.13	-0.22%	125
Apr 1, 2026	31.43	31.47	31.20	31.20	31.20	1.31%	1,623
Mar 31, 2026	30.41	30.80	30.41	30.80	30.79	2.85%	103
Mar 30, 2026	30.34	30.37	29.94	29.94	29.94	-1.20%	5,748
Mar 27, 2026	30.24	30.31	30.24	30.31	30.31	-1.40%	503
Mar 26, 2026	30.74	30.74	30.74	30.74	30.74	-2.48%	12
Mar 25, 2026	31.52	31.52	31.52	31.52	31.52	1.01%	2
Mar 24, 2026	31.20	31.20	31.20	31.20	31.20	-0.09%	2
Mar 23, 2026	31.23	31.23	31.23	31.23	31.23	1.50%	77
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

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.