Skip to main content
Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.42
-0.04 (-0.17%)
At close: Mar 9, 2026, 4:00 PM EDT
25.42
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

GBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5025.5125.4625.4625.46-0.30%301
Mar 5, 202625.5425.5425.5425.5425.54-0.31%-
Mar 4, 202625.6025.6225.6025.6225.610.16%103
Mar 3, 202625.5625.5825.5625.5825.58-0.22%100
Mar 2, 202625.6325.6325.6325.6325.630.11%1
Feb 27, 202625.6125.6125.6125.6125.61-0.16%-
Feb 26, 202625.6525.6525.6425.6525.650.06%300
Feb 25, 202625.6225.6325.6225.6325.630.04%1,002
Feb 24, 202625.6225.6225.6225.6225.620.02%2
Feb 23, 202625.6125.6225.6125.6225.620.04%394
Feb 20, 202625.6125.6125.6125.6125.61-0.02%-
Feb 19, 202625.6125.6125.6125.6125.61-0.05%52
Feb 18, 202625.6225.6225.6225.6225.620.19%3
Feb 17, 202625.5825.5825.5825.5825.580.04%-
Feb 13, 202625.5725.5725.5725.5725.570.08%2
Feb 12, 202625.5525.5525.5525.5525.55-10
Feb 11, 202625.5525.5525.5525.5525.550.15%4
Feb 10, 202625.5125.5125.5125.5125.51-0.07%-
Feb 9, 202625.5325.5325.5325.5325.530.08%7
Feb 6, 202625.5125.5125.5125.5125.510.34%1
Feb 5, 202625.4125.4225.4125.4225.42-0.04%100
Feb 4, 202625.4325.4325.4325.4325.430.17%-
Feb 3, 202625.3825.3925.3625.3925.39-0.08%1,273
Feb 2, 202625.4125.4125.4125.4125.41-0.04%16
Jan 30, 202625.3925.4225.3925.4225.42-0.10%106
Jan 29, 202625.4225.4425.4225.4425.440.10%605
Jan 28, 202625.4225.4225.4225.4225.42-0.10%-
Jan 27, 202625.4425.4425.4425.4425.440.10%500
Jan 26, 202625.4225.4225.4225.4225.420.02%9
Jan 23, 202625.4125.4125.4125.4125.410.08%84
Jan 22, 202625.3825.3925.3825.3925.390.08%150
Jan 21, 202625.3725.3725.3725.3725.370.25%42
Jan 20, 202625.3125.3125.3125.3125.31-0.27%109
Jan 16, 202625.3825.3825.3825.3825.38-0.04%-
Jan 15, 202625.3925.3925.3925.3925.390.04%8
Jan 14, 202625.3525.3825.3525.3825.380.06%100
Jan 13, 202625.3625.3725.3625.3625.360.08%325
Jan 12, 202625.3225.3425.2625.3425.340.04%528
Jan 9, 202625.3325.3325.3325.3325.330.12%58
Jan 8, 202625.3025.3025.3025.3025.300.04%766
Jan 7, 202625.3025.3125.2925.2925.29-0.06%1,698
Jan 6, 202625.3125.3125.3125.3125.31-0.06%57
Jan 5, 202625.3225.3225.3225.3225.320.17%271
Jan 2, 202625.2725.2825.2525.2825.280.17%721
Dec 31, 202525.2825.2825.2325.2325.23-0.26%979
Dec 30, 202525.2925.3025.2925.3025.300.08%1,001
Dec 29, 202525.2825.2825.2725.2825.28-0.43%4,000
Dec 26, 202525.4025.4125.3925.3925.24-0.02%792
Dec 24, 202525.4025.4025.4025.4025.250.12%-
Dec 23, 202525.3725.3725.3725.3725.220.06%2
Dec 22, 202525.3325.3525.3325.3525.200.16%111
Dec 19, 202525.3125.3125.3125.3125.16-0.02%-
Dec 18, 202525.3125.3125.3125.3125.160.13%-
Dec 17, 202525.2825.2825.2825.2825.13-0.02%1
Dec 16, 202525.2525.2925.2425.2925.14-0.02%300
Dec 15, 202525.2925.2925.2925.2925.140.22%10
Dec 12, 202525.2825.2825.2025.2425.09-0.26%26,700
Dec 11, 202525.4425.4425.2925.3025.150.02%1,223
Dec 10, 202525.2525.3025.2525.3025.150.20%477
Dec 9, 202525.2525.2525.2525.2525.10-0.09%100
Dec 8, 202525.2725.2725.2725.2725.12-0.13%1
Dec 5, 202525.3025.3025.3025.3025.150.04%39
Dec 4, 202525.2925.2925.2925.2925.14-0.04%72
Dec 3, 202525.3025.3025.3025.3025.15-207
Dec 2, 202525.2725.3025.2725.3025.150.12%565
Dec 1, 202525.2625.2725.2625.2725.12-0.03%338
Nov 28, 202525.2825.2825.2825.2825.130.05%42
Nov 26, 202525.2525.2725.2425.2725.120.08%543
Nov 25, 202525.1925.2525.1925.2525.100.22%1,273
Nov 24, 202525.1725.1925.1725.1925.040.10%6,146
Nov 21, 202525.1425.1725.1425.1725.020.15%3,802
Nov 20, 202525.0825.1425.0825.1324.980.09%1,192
Nov 19, 202525.0825.1125.0825.1124.96-0.08%1,113
Nov 18, 202525.0625.1425.0625.1324.980.26%6,250