Skip to main content
Gabelli High Income ETF (GBHI)
NYSEARCA: GBHI · Real-Time Price · USD
25.36
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
25.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3525.3725.3525.3625.36-0.07%3,037
Apr 27, 202625.3825.3825.3825.3825.380.02%-
Apr 24, 202625.3825.3825.3825.3825.370.20%-
Apr 23, 202625.3325.3325.3325.3325.33-0.15%-
Apr 22, 202625.3625.3625.3625.3625.360.11%-
Apr 21, 202625.3325.3325.3325.3325.33-0.28%-
Apr 20, 202625.3925.4125.3425.4125.41-714
Apr 17, 202625.4125.4125.4125.4125.400.32%2
Apr 16, 202625.3325.3325.3325.3325.33-0.14%-
Apr 15, 202625.3625.3625.3625.3625.36-0.06%-
Apr 14, 202625.3825.3825.3825.3825.380.12%19
Apr 13, 202625.3525.3525.3525.3525.350.26%-
Apr 10, 202625.2825.2825.2825.2825.28-0.18%3
Apr 9, 202625.3125.3325.3125.3325.330.24%265
Apr 8, 202625.2725.2725.2725.2725.270.25%1
Apr 7, 202625.1825.2025.1525.2025.200.14%1,000
Apr 6, 202625.1525.1725.1025.1725.170.28%4,801
Apr 2, 202625.0325.1025.0325.1025.100.10%127
Apr 1, 202625.0725.0725.0725.0725.070.30%-
Mar 31, 202624.9325.0024.9125.0025.000.60%2,374
Mar 30, 202624.8524.8524.8524.8524.850.25%50
Mar 27, 202624.7824.7824.7824.7824.78-1.50%-
Mar 26, 202625.1625.1625.1625.1624.84-0.65%-
Mar 25, 202625.3325.3325.3325.3325.000.36%-
Mar 24, 202625.2425.2425.2425.2424.91-0.16%50
Mar 23, 202625.2825.2825.2825.2824.950.48%-
Mar 20, 202625.2225.2225.1625.1624.84-0.80%301
Mar 19, 202625.2925.3625.2525.3625.030.09%3,252
Mar 18, 202625.3425.3425.3425.3425.01-0.39%-
Mar 17, 202625.4425.4425.4425.4425.110.36%-
Mar 16, 202625.3525.3525.3525.3525.020.30%1
Mar 13, 202625.2725.2725.2725.2724.95-0.16%2
Mar 12, 202625.3725.3825.3125.3124.99-0.59%1,050
Mar 11, 202625.4525.4625.4525.4625.14-0.16%305
Mar 10, 202625.5025.5025.5025.5025.180.33%178
Mar 9, 202625.4225.4225.4225.4225.09-0.17%-
Mar 6, 202625.5025.5125.4625.4625.14-0.30%301
Mar 5, 202625.5425.5425.5425.5425.21-0.31%-
Mar 4, 202625.6025.6225.6025.6225.290.16%103
Mar 3, 202625.5625.5825.5625.5825.25-0.22%100
Mar 2, 202625.6325.6325.6325.6325.310.11%1
Feb 27, 202625.6125.6125.6125.6125.28-0.16%-
Feb 26, 202625.6525.6525.6425.6525.320.06%300
Feb 25, 202625.6225.6325.6225.6325.300.04%1,002
Feb 24, 202625.6225.6225.6225.6225.290.02%2
Feb 23, 202625.6125.6225.6125.6225.290.04%394
Feb 20, 202625.6125.6125.6125.6125.28-0.02%-
Feb 19, 202625.6125.6125.6125.6125.28-0.05%52
Feb 18, 202625.6225.6225.6225.6225.300.19%3
Feb 17, 202625.5825.5825.5825.5825.250.04%-
Feb 13, 202625.5725.5725.5725.5725.240.08%2
Feb 12, 202625.5525.5525.5525.5525.22-10
Feb 11, 202625.5525.5525.5525.5525.220.15%4
Feb 10, 202625.5125.5125.5125.5125.18-0.07%-
Feb 9, 202625.5325.5325.5325.5325.200.08%7
Feb 6, 202625.5125.5125.5125.5125.180.34%1
Feb 5, 202625.4125.4225.4125.4225.09-0.04%100
Feb 4, 202625.4325.4325.4325.4325.100.17%-
Feb 3, 202625.3825.3925.3625.3925.06-0.08%1,273
Feb 2, 202625.4125.4125.4125.4125.08-0.04%16
Jan 30, 202625.3925.4225.3925.4225.09-0.10%106
Jan 29, 202625.4225.4425.4225.4425.120.10%605
Jan 28, 202625.4225.4225.4225.4225.09-0.10%-
Jan 27, 202625.4425.4425.4425.4425.120.10%500
Jan 26, 202625.4225.4225.4225.4225.090.02%9
Jan 23, 202625.4125.4125.4125.4125.090.08%84
Jan 22, 202625.3825.3925.3825.3925.070.08%150
Jan 21, 202625.3725.3725.3725.3725.050.25%42
Jan 20, 202625.3125.3125.3125.3124.98-0.27%109
Jan 16, 202625.3825.3825.3825.3825.05-0.04%-
Jan 15, 202625.3925.3925.3925.3925.060.04%8
Jan 14, 202625.3525.3825.3525.3825.050.06%100
Jan 13, 202625.3625.3725.3625.3625.040.08%325
Jan 12, 202625.3225.3425.2625.3425.020.04%528
Jan 9, 202625.3325.3325.3325.3325.010.12%58
Jan 8, 202625.3025.3025.3025.3024.980.04%766
Jan 7, 202625.3025.3125.2925.2924.97-0.06%1,698
Jan 6, 202625.3125.3125.3125.3124.98-0.06%57
Jan 5, 202625.3225.3225.3225.3225.000.17%271
Jan 2, 202625.2725.2825.2525.2824.950.17%721
Dec 31, 202525.2825.2825.2325.2324.91-0.26%979
Dec 30, 202525.2925.3025.2925.3024.980.08%1,001
Dec 29, 202525.2825.2825.2725.2824.96-0.43%4,000
Dec 26, 202525.4025.4125.3925.3924.92-0.02%792
Dec 24, 202525.4025.4025.4025.4024.920.12%-
Dec 23, 202525.3725.3725.3725.3724.890.06%2
Dec 22, 202525.3325.3525.3325.3524.880.16%111
Dec 19, 202525.3125.3125.3125.3124.84-0.02%-
Dec 18, 202525.3125.3125.3125.3124.840.13%-
Dec 17, 202525.2825.2825.2825.2824.81-0.02%1
Dec 16, 202525.2525.2925.2425.2924.82-0.02%300
Dec 15, 202525.2925.2925.2925.2924.820.22%10
Dec 12, 202525.2825.2825.2025.2424.77-0.26%26,700
Dec 11, 202525.4425.4425.2925.3024.830.02%1,223
Dec 10, 202525.2525.3025.2525.3024.830.20%477
Dec 9, 202525.2525.2525.2525.2524.78-0.09%100
Dec 8, 202525.2725.2725.2725.2724.80-0.13%1
Dec 5, 202525.3025.3025.3025.3024.830.04%39
Dec 4, 202525.2925.2925.2925.2924.82-0.04%72
Dec 3, 202525.3025.3025.3025.3024.83-207