Skip to main content
Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.13
-0.36 (-1.39%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1325.1325.1325.1325.13-2
Jun 25, 202625.4825.4825.4825.4825.130.06%-
Jun 24, 202625.4725.4725.4725.4725.11--
Jun 23, 202625.4525.4725.4525.4725.110.02%110
Jun 22, 202625.4625.4625.4625.4625.11-0.17%-
Jun 18, 202625.5025.5025.5025.5025.150.33%-
Jun 17, 202625.4225.4225.4225.4225.07-0.37%13
Jun 16, 202625.5225.5225.5225.5225.160.04%-
Jun 15, 202625.5125.5125.5125.5125.150.18%30
Jun 12, 202625.4525.4625.4025.4625.110.02%550
Jun 11, 202625.4625.4625.4625.4625.100.39%-
Jun 10, 202625.3525.3625.3525.3625.00-0.09%266
Jun 9, 202625.3725.3825.3725.3825.030.07%369
Jun 8, 202625.3625.3625.3625.3625.010.02%-
Jun 5, 202625.3625.3625.3625.3625.00-0.39%-
Jun 4, 202625.4625.4625.4625.4625.100.15%-
Jun 3, 202625.4225.4225.4225.4225.06-0.19%40
Jun 2, 202625.4725.4725.4725.4725.110.08%-
Jun 1, 202625.4525.4525.4525.4525.09-0.04%-
May 29, 202625.4625.4625.4625.4625.10-1,827
May 28, 202625.4625.4625.4625.4625.100.10%1
May 27, 202625.4325.4325.4325.4325.08-0.06%2
May 26, 202625.4525.4525.4525.4525.090.23%-
May 22, 202625.3525.3925.3325.3925.030.15%790
May 21, 202625.3525.3525.3525.3525.000.09%-
May 20, 202625.3325.3325.3325.3324.970.52%-
May 19, 202625.2025.2025.2025.2024.85-0.32%-
May 18, 202625.2825.2825.2825.2824.92--
May 15, 202625.2825.2825.2825.2824.92-0.39%-
May 14, 202625.3825.3825.3825.3825.020.04%-
May 13, 202625.3725.3725.3725.3725.01-32
May 12, 202625.3725.3725.3725.3725.01-0.14%-
May 11, 202625.4025.4025.4025.4025.05-0.02%1
May 8, 202625.4125.4125.4125.4125.050.22%-
May 7, 202625.3525.3525.3525.3525.00-0.26%1
May 6, 202625.4225.4225.4225.4225.060.18%-
May 5, 202625.3725.3725.3725.3725.020.10%-
May 4, 202625.3525.3525.3525.3524.99-0.26%-
May 1, 202625.4125.4125.4125.4125.060.22%-
Apr 30, 202625.3625.3625.3625.3625.000.20%5
Apr 29, 202625.3025.3125.2925.3124.95-0.22%1,201
Apr 28, 202625.3525.3725.3525.3625.01-0.07%3,037
Apr 27, 202625.3825.3825.3825.3825.030.02%-
Apr 24, 202625.3825.3825.3825.3825.020.20%-
Apr 23, 202625.3325.3325.3325.3324.97-0.15%-
Apr 22, 202625.3625.3625.3625.3625.010.12%-
Apr 21, 202625.3325.3325.3325.3324.98-0.28%-
Apr 20, 202625.3925.4125.3425.4125.05-714
Apr 17, 202625.4125.4125.4125.4125.050.31%2
Apr 16, 202625.3325.3325.3325.3324.97-0.14%-
Apr 15, 202625.3625.3625.3625.3625.01-0.06%-
Apr 14, 202625.3825.3825.3825.3825.020.12%19
Apr 13, 202625.3525.3525.3525.3524.990.26%-
Apr 10, 202625.2825.2825.2825.2824.93-0.18%3
Apr 9, 202625.3125.3325.3125.3324.970.24%265
Apr 8, 202625.2725.2725.2725.2724.910.26%1
Apr 7, 202625.1825.2025.1525.2024.850.14%1,000
Apr 6, 202625.1525.1725.1025.1724.820.28%4,801
Apr 2, 202625.0325.1025.0325.1024.750.10%127
Apr 1, 202625.0725.0725.0725.0724.720.30%-
Mar 31, 202624.9325.0024.9125.0024.650.60%2,374
Mar 30, 202624.8524.8524.8524.8524.500.25%50
Mar 27, 202624.7824.7824.7824.7824.44-0.23%-
Mar 26, 202625.1625.1625.1625.1624.50-0.65%-
Mar 25, 202625.3325.3325.3325.3324.660.36%-
Mar 24, 202625.2425.2425.2425.2424.57-0.16%50
Mar 23, 202625.2825.2825.2825.2824.610.48%-
Mar 20, 202625.2225.2225.1625.1624.49-0.80%301
Mar 19, 202625.2925.3625.2525.3624.690.09%3,252
Mar 18, 202625.3425.3425.3425.3424.67-0.39%-
Mar 17, 202625.4425.4425.4425.4424.760.36%-
Mar 16, 202625.3525.3525.3525.3524.680.30%1
Mar 13, 202625.2725.2725.2725.2724.60-0.16%2
Mar 12, 202625.3725.3825.3125.3124.64-0.59%1,050
Mar 11, 202625.4525.4625.4525.4624.79-0.16%305
Mar 10, 202625.5025.5025.5025.5024.830.33%178
Mar 9, 202625.4225.4225.4225.4224.74-0.17%-
Mar 6, 202625.5025.5125.4625.4624.79-0.30%301
Mar 5, 202625.5425.5425.5425.5424.86-0.31%-
Mar 4, 202625.6025.6225.6025.6224.940.16%103
Mar 3, 202625.5625.5825.5625.5824.90-0.22%100
Mar 2, 202625.6325.6325.6325.6324.950.10%1
Feb 27, 202625.6125.6125.6125.6124.93-0.16%-
Feb 26, 202625.6525.6525.6425.6524.970.06%300
Feb 25, 202625.6225.6325.6225.6324.950.04%1,002
Feb 24, 202625.6225.6225.6225.6224.940.02%2
Feb 23, 202625.6125.6225.6125.6224.940.04%394
Feb 20, 202625.6125.6125.6125.6124.93-0.02%-
Feb 19, 202625.6125.6125.6125.6124.93-0.05%52
Feb 18, 202625.6225.6225.6225.6224.950.19%3
Feb 17, 202625.5825.5825.5825.5824.900.04%-
Feb 13, 202625.5725.5725.5725.5724.890.08%2
Feb 12, 202625.5525.5525.5525.5524.87-10
Feb 11, 202625.5525.5525.5525.5524.870.15%4
Feb 10, 202625.5125.5125.5125.5124.83-0.07%-
Feb 9, 202625.5325.5325.5325.5324.850.08%7
Feb 6, 202625.5125.5125.5125.5124.830.34%1
Feb 5, 202625.4125.4225.4125.4224.75-0.04%100
Feb 4, 202625.4325.4325.4325.4324.760.17%-
Feb 3, 202625.3825.3925.3625.3924.71-0.08%1,273