Gabelli Growth Innovators ETF (GGRW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 367 |
| 10 May 2024 | 25.60 | 25.80 | 25.50 | 25.55 | 25.55 | 4,200 |
| 09 May 2024 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | 1,100 |
| 08 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
| 07 May 2024 | 25.59 | 25.59 | 25.54 | 25.54 | 25.54 | 1,700 |
| 06 May 2024 | 25.32 | 25.47 | 25.32 | 25.47 | 25.47 | 2,100 |
| 03 May 2024 | 24.86 | 25.00 | 24.86 | 25.00 | 25.00 | 400 |
| 02 May 2024 | 24.43 | 24.60 | 24.43 | 24.60 | 24.60 | 200 |
| 01 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 30 Apr 2024 | 24.91 | 24.93 | 24.43 | 24.43 | 24.43 | 2,500 |
| 29 Apr 2024 | 24.83 | 24.83 | 24.78 | 24.78 | 24.78 | 500 |
| 26 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 100 |
| 25 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 400 |
| 24 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
| 23 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
| 22 Apr 2024 | 22.74 | 24.11 | 22.74 | 24.01 | 24.01 | 1,600 |
| 19 Apr 2024 | 24.88 | 24.88 | 23.79 | 23.79 | 23.79 | 2,500 |
| 18 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 100 |
| 17 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
| 16 Apr 2024 | 24.87 | 25.05 | 24.87 | 25.02 | 25.02 | 400 |
| 15 Apr 2024 | 25.00 | 25.00 | 24.89 | 24.89 | 24.89 | 7,800 |
| 12 Apr 2024 | 25.41 | 25.41 | 25.27 | 25.27 | 25.27 | 700 |
| 11 Apr 2024 | 25.65 | 25.74 | 25.65 | 25.67 | 25.67 | 400 |
| 10 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 300 |
| 09 Apr 2024 | 25.50 | 25.50 | 25.37 | 25.37 | 25.37 | 1,000 |
| 08 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
| 05 Apr 2024 | 25.27 | 25.49 | 25.27 | 25.49 | 25.49 | 1,200 |
| 04 Apr 2024 | 25.56 | 25.56 | 24.97 | 24.97 | 24.97 | 100 |
| 03 Apr 2024 | 25.39 | 25.39 | 25.37 | 25.37 | 25.37 | 500 |
| 02 Apr 2024 | 24.99 | 25.21 | 24.99 | 25.21 | 25.21 | 4,100 |
| 01 Apr 2024 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | 100 |
| 28 Mar 2024 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | 400 |
| 27 Mar 2024 | 25.26 | 25.33 | 25.21 | 25.33 | 25.33 | 2,400 |
| 26 Mar 2024 | 25.60 | 25.60 | 25.41 | 25.41 | 25.41 | 300 |
| 25 Mar 2024 | 25.61 | 25.61 | 25.47 | 25.47 | 25.47 | 1,200 |
| 22 Mar 2024 | 25.52 | 25.58 | 25.52 | 25.58 | 25.58 | 800 |
| 21 Mar 2024 | 25.71 | 25.71 | 25.50 | 25.53 | 25.53 | 700 |
| 20 Mar 2024 | 25.11 | 25.33 | 25.11 | 25.31 | 25.31 | 2,100 |
| 19 Mar 2024 | 25.01 | 25.04 | 24.72 | 25.04 | 25.04 | 900 |
| 18 Mar 2024 | 24.98 | 24.99 | 24.84 | 24.84 | 24.84 | 1,000 |
| 15 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| 14 Mar 2024 | 24.94 | 25.01 | 24.86 | 24.93 | 24.93 | 3,500 |
| 13 Mar 2024 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 200 |
| 12 Mar 2024 | 25.88 | 25.88 | 24.57 | 25.09 | 25.09 | 3,600 |
| 11 Mar 2024 | 24.63 | 24.63 | 24.53 | 24.53 | 24.53 | 5,100 |
| 08 Mar 2024 | 25.46 | 25.47 | 24.86 | 24.86 | 24.86 | 2,100 |
| 07 Mar 2024 | 25.31 | 25.33 | 25.26 | 25.32 | 25.32 | 4,700 |
| 06 Mar 2024 | 24.88 | 24.98 | 24.85 | 24.87 | 24.87 | 5,400 |
| 05 Mar 2024 | 24.59 | 24.62 | 24.58 | 24.60 | 24.60 | 1,700 |
| 04 Mar 2024 | 25.01 | 25.08 | 24.95 | 24.99 | 24.99 | 1,900 |
| 01 Mar 2024 | 24.81 | 24.99 | 24.81 | 24.99 | 24.99 | 1,100 |
| 29 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 100 |
| 28 Feb 2024 | 24.31 | 24.40 | 24.31 | 24.40 | 24.40 | 2,400 |
| 27 Feb 2024 | 24.52 | 24.54 | 24.52 | 24.54 | 24.54 | 700 |
| 26 Feb 2024 | 24.83 | 24.83 | 24.57 | 24.57 | 24.57 | 2,400 |
| 23 Feb 2024 | 24.70 | 24.70 | 24.61 | 24.61 | 24.61 | 700 |
| 22 Feb 2024 | 25.10 | 25.10 | 24.32 | 24.59 | 24.59 | 5,100 |
| 21 Feb 2024 | 23.62 | 23.71 | 23.61 | 23.71 | 23.71 | 800 |
| 20 Feb 2024 | 24.48 | 24.48 | 23.79 | 23.84 | 23.84 | 1,200 |
| 16 Feb 2024 | 24.39 | 24.42 | 24.26 | 24.26 | 24.26 | 1,800 |
| 15 Feb 2024 | 24.33 | 24.35 | 24.32 | 24.35 | 24.35 | 800 |
| 14 Feb 2024 | 26.31 | 26.31 | 23.97 | 24.38 | 24.38 | 8,200 |
| 13 Feb 2024 | 24.11 | 24.13 | 23.70 | 23.92 | 23.92 | 10,400 |
| 12 Feb 2024 | 24.42 | 24.45 | 24.23 | 24.23 | 24.23 | 1,400 |
| 09 Feb 2024 | 24.64 | 24.64 | 24.12 | 24.43 | 24.43 | 1,800 |
| 08 Feb 2024 | 24.11 | 24.15 | 24.11 | 24.12 | 24.12 | 4,200 |
| 07 Feb 2024 | 24.04 | 24.04 | 23.78 | 24.03 | 24.03 | 1,000 |
| 06 Feb 2024 | 23.60 | 23.60 | 23.59 | 23.59 | 23.59 | 800 |
| 05 Feb 2024 | 23.61 | 23.70 | 23.50 | 23.66 | 23.66 | 800 |
| 02 Feb 2024 | 23.42 | 23.59 | 23.26 | 23.50 | 23.50 | 1,400 |
| 01 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
| 31 Jan 2024 | 22.65 | 22.65 | 22.64 | 22.64 | 22.64 | 1,300 |
| 30 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 200 |
| 29 Jan 2024 | 22.83 | 23.00 | 22.83 | 23.00 | 23.00 | 300 |
| 26 Jan 2024 | 23.00 | 23.00 | 22.63 | 22.69 | 22.69 | 103,900 |
| 25 Jan 2024 | 22.61 | 22.67 | 22.61 | 22.67 | 22.67 | 900 |
| 24 Jan 2024 | 22.66 | 22.66 | 22.56 | 22.56 | 22.56 | 200 |
| 23 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 200 |
| 22 Jan 2024 | 22.30 | 22.30 | 22.19 | 22.19 | 22.19 | 800 |
| 19 Jan 2024 | 22.09 | 22.15 | 22.09 | 22.15 | 22.15 | 500 |
| 18 Jan 2024 | 21.81 | 21.88 | 21.81 | 21.88 | 21.88 | 2,700 |
| 17 Jan 2024 | 21.62 | 21.67 | 21.59 | 21.66 | 21.66 | 900 |
| 16 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 200 |
| 12 Jan 2024 | 21.78 | 21.80 | 21.75 | 21.75 | 21.75 | 5,800 |
| 11 Jan 2024 | 21.76 | 21.76 | 21.73 | 21.73 | 21.73 | 300 |
| 10 Jan 2024 | 21.58 | 21.67 | 21.58 | 21.62 | 21.62 | 104,400 |
| 09 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 100 |
| 08 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
| 05 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 100 |
| 04 Jan 2024 | 20.70 | 20.70 | 20.59 | 20.59 | 20.59 | 100 |
| 03 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 02 Jan 2024 | 21.00 | 21.00 | 20.66 | 20.77 | 20.77 | 700 |
| 29 Dec 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 100 |
| 28 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 27 Dec 2023 | 21.23 | 21.23 | 21.18 | 21.19 | 21.19 | 200 |
| 26 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 22 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 21 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 100 |
| 20 Dec 2023 | 21.28 | 21.28 | 20.96 | 20.96 | 20.96 | 800 |
| 19 Dec 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.