Gabelli ETFs Trust - Gabelli Growth Innovators ETF (GGRW) Historical Stock Data

15.88 ↑0.19 (1.22%)

As of April 22, 2022, 1:45pm EST.

Historical Data

In the past 30 trading days, GGRW is up 0.27% a day on average. There have been 20 days where Gabelli ETFs Trust - Gabelli Growth Innovators ETF closed green and 10 days where GGRW closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-01	15.88	15.88	↑$0.00 (0.00%)	15.88	15.88	1
2022-06-30	16.02	15.69	↓$0.33 (-2.07%)	15.69	16.02	178
2022-06-29	16.05	16.04	↓$0.01 (-0.05%)	16.04	16.05	508
2022-06-28	16.08	16.08	↑$0.00 (0.00%)	16.08	16.08	41
2022-06-27	16.83	16.70	↓$0.13 (-0.78%)	16.70	16.83	682
2022-06-24	16.70	16.94	↑$0.24 (1.41%)	16.66	16.94	2.05K
2022-06-23	16.27	16.27	↑$0.00 (0.00%)	16.27	16.27	80
2022-06-22	15.70	15.81	↑$0.11 (0.73%)	15.70	15.81	125
2022-06-16	15.13	15.06	↓$0.07 (-0.43%)	15.06	15.13	2.66K
2022-06-13	15.54	15.35	↓$0.19 (-1.19%)	15.35	15.54	120
2022-06-08	17.79	17.79	↑$0.00 (0.00%)	17.79	17.79	1
2022-06-01	17.85	17.46	↓$0.39 (-2.21%)	17.46	17.91	7.19K
2022-05-31	18.50	17.62	↓$0.88 (-4.76%)	17.62	18.50	355
2022-05-27	17.55	17.73	↑$0.18 (1.04%)	17.55	17.73	1.70K
2022-05-26	17.02	17.02	↑$0.00 (0.00%)	17.02	17.02	3
2022-05-23	16.82	16.82	↑$0.00 (0.00%)	16.82	16.82	14
2022-05-17	17.34	17.34	↑$0.00 (0.00%)	17.34	17.34	105
2022-05-16	16.90	16.82	↓$0.08 (-0.49%)	16.82	16.90	100
2022-05-13	17.26	17.26	↑$0.00 (0.00%)	17.26	17.26	5
2022-05-12	14.85	16.26	↑$1.41 (9.47%)	14.85	16.40	1.06K
2022-05-11	16.15	16.15	↑$0.00 (0.00%)	16.15	16.15	11
2022-05-10	16.76	16.76	↑$0.00 (0.00%)	16.76	16.76	12
2022-05-05	18.25	18.25	↑$0.00 (0.00%)	18.25	18.25	12
2022-05-04	18.70	19.52	↑$0.82 (4.41%)	18.70	19.52	1.21K
2022-05-02	18.18	19.01	↑$0.83 (4.58%)	18.18	19.01	256
2022-04-29	18.82	18.62	↓$0.20 (-1.05%)	18.62	18.82	402
2022-04-28	19.32	19.61	↑$0.29 (1.53%)	19.32	19.61	14.01K
2022-04-27	18.77	18.77	↑$0.00 (0.00%)	18.77	18.77	50
2022-04-25	19.41	19.41	↑$0.00 (0.00%)	19.41	19.41	2
2022-04-22	19.83	19.41	↓$0.42 (-2.14%)	19.41	19.83	607