Canada markets close in 5 minutes

Gabelli Growth Innovators ETF (GGRW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.23+0.07 (+0.25%)
As of 11:12AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202426.1726.1726.1626.2326.231,445
May 20, 202426.1726.1726.1626.1626.16400
May 17, 202425.9425.9425.9425.9425.94100
May 16, 202426.2226.2225.9625.9625.961,700
May 15, 202426.1226.1226.1226.1226.12200
May 14, 202425.4025.5925.4025.5925.59800
May 13, 202425.4825.4825.3625.3625.362,300
May 10, 202425.6025.8025.5025.5525.554,200
May 09, 202425.4825.5225.4825.5225.521,100
May 08, 202425.4825.4825.4825.4825.48100
May 07, 202425.5925.5925.5425.5425.541,700
May 06, 202425.3225.4725.3225.4725.472,100
May 03, 202424.8625.0024.8625.0025.00400
May 02, 202424.4324.6024.4324.6024.60200
May 01, 202424.4324.4324.4324.4324.43-
Apr 30, 202424.9124.9324.4324.4324.432,500
Apr 29, 202424.8324.8324.7824.7824.78500
Apr 26, 202424.8724.8724.8724.8724.87100
Apr 25, 202424.2724.2724.2724.2724.27400
Apr 24, 202424.4524.4524.4524.4524.45100
Apr 23, 202424.6524.6524.6524.6524.65100
Apr 22, 202422.7424.1122.7424.0124.011,600
Apr 19, 202424.8824.8823.7923.7923.792,500
Apr 18, 202424.5124.5124.5124.5124.51100
Apr 17, 202424.6924.6924.6924.6924.69100
Apr 16, 202424.8725.0524.8725.0225.02400
Apr 15, 202425.0025.0024.8924.8924.897,800
Apr 12, 202425.4125.4125.2725.2725.27700
Apr 11, 202425.6525.7425.6525.6725.67400
Apr 10, 202425.3625.3625.3625.3625.36300
Apr 09, 202425.5025.5025.3725.3725.371,000
Apr 08, 202425.4825.4825.4825.4825.48100
Apr 05, 202425.2725.4925.2725.4925.491,200
Apr 04, 202425.5625.5624.9724.9724.97100
Apr 03, 202425.3925.3925.3725.3725.37500
Apr 02, 202424.9925.2124.9925.2125.214,100
Apr 01, 202425.3225.3625.3225.3625.36100
Mar 28, 202425.3325.3425.3325.3425.34400
Mar 27, 202425.2625.3325.2125.3325.332,400
Mar 26, 202425.6025.6025.4125.4125.41300
Mar 25, 202425.6125.6125.4725.4725.471,200
Mar 22, 202425.5225.5825.5225.5825.58800
Mar 21, 202425.7125.7125.5025.5325.53700
Mar 20, 202425.1125.3325.1125.3125.312,100
Mar 19, 202425.0125.0424.7225.0425.04900
Mar 18, 202424.9824.9924.8424.8424.841,000
Mar 15, 202424.6224.6224.6224.6224.62100
Mar 14, 202424.9425.0124.8624.9324.933,500
Mar 13, 202425.0025.0024.9824.9824.98200
Mar 12, 202425.8825.8824.5725.0925.093,600
Mar 11, 202424.6324.6324.5324.5324.535,100
Mar 08, 202425.4625.4724.8624.8624.862,100
Mar 07, 202425.3125.3325.2625.3225.324,700
Mar 06, 202424.8824.9824.8524.8724.875,400
Mar 05, 202424.5924.6224.5824.6024.601,700
Mar 04, 202425.0125.0824.9524.9924.991,900
Mar 01, 202424.8124.9924.8124.9924.991,100
Feb 29, 202424.6424.6424.6424.6424.64100
Feb 28, 202424.3124.4024.3124.4024.402,400
Feb 27, 202424.5224.5424.5224.5424.54700
Feb 26, 202424.8324.8324.5724.5724.572,400
Feb 23, 202424.7024.7024.6124.6124.61700
Feb 22, 202425.1025.1024.3224.5924.595,100
Feb 21, 202423.6223.7123.6123.7123.71800
Feb 20, 202424.4824.4823.7923.8423.841,200
Feb 16, 202424.3924.4224.2624.2624.261,800
Feb 15, 202424.3324.3524.3224.3524.35800
Feb 14, 202426.3126.3123.9724.3824.388,200
Feb 13, 202424.1124.1323.7023.9223.9210,400
Feb 12, 202424.4224.4524.2324.2324.231,400
Feb 09, 202424.6424.6424.1224.4324.431,800
Feb 08, 202424.1124.1524.1124.1224.124,200
Feb 07, 202424.0424.0423.7824.0324.031,000
Feb 06, 202423.6023.6023.5923.5923.59800
Feb 05, 202423.6123.7023.5023.6623.66800
Feb 02, 202423.4223.5923.2623.5023.501,400
Feb 01, 202422.9322.9322.9322.9322.93100
Jan 31, 202422.6522.6522.6422.6422.641,300
Jan 30, 202422.9422.9422.9422.9422.94200
Jan 29, 202422.8323.0022.8323.0023.00300
Jan 26, 202423.0023.0022.6322.6922.69103,900
Jan 25, 202422.6122.6722.6122.6722.67900
Jan 24, 202422.6622.6622.5622.5622.56200
Jan 23, 202422.2722.2722.2722.2722.27200
Jan 22, 202422.3022.3022.1922.1922.19800
Jan 19, 202422.0922.1522.0922.1522.15500
Jan 18, 202421.8121.8821.8121.8821.882,700
Jan 17, 202421.6221.6721.5921.6621.66900
Jan 16, 202421.7521.7521.7521.7521.75200
Jan 12, 202421.7821.8021.7521.7521.755,800
Jan 11, 202421.7621.7621.7321.7321.73300
Jan 10, 202421.5821.6721.5821.6221.62104,400
Jan 09, 202421.2521.2521.2521.2521.25100
Jan 08, 202421.0821.0821.0821.0821.08100
Jan 05, 202420.6520.6520.6520.6520.65100
Jan 04, 202420.7020.7020.5920.5920.59100
Jan 03, 202420.6320.6320.6320.6320.63-
Jan 02, 202421.0021.0020.6620.7720.77700
Dec 29, 202321.1121.1121.1121.1121.11100
Dec 28, 202321.1721.1721.1721.1721.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...