Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Gabelli Healthcare and Wellness Trust (GRX)
Gabelli Healthcare and Wellness Trust (GRX) Historical

GRX Gabelli Healthcare and Wellness Trust

9.51

-0.10 (-1.04%)

Last Updated: 13:56:32

Delayed by 15 minutes

GRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	9.61	-0.09	-0.93%	9.59	9.73	9.5501	72,406
Jun 12 2024	9.70	-0.12	-1.22%	9.87	9.87	9.70	70,349
Jun 11 2024	9.82	-0.07	-0.71%	9.83	9.89	9.7537	75,363
Jun 10 2024	9.89	-0.08	-0.80%	9.90	9.97	9.83	52,779
Jun 07 2024	9.97	0.01	0.10%	9.84	10.00	9.84	36,607
Jun 06 2024	9.96	0.07	0.71%	9.91	9.99	9.8601	44,191
Jun 05 2024	9.89	0.10	0.97%	9.81	9.89	9.735	22,144
Jun 04 2024	9.795	0.05	0.56%	9.71	9.7999	9.71	43,266
Jun 03 2024	9.74	0.12	1.25%	9.63	9.81	9.63	25,021
May 31 2024	9.62	0.21	2.23%	9.42	9.64	9.42	17,385
May 30 2024	9.41	0.06	0.64%	9.34	9.42	9.34	18,109
May 29 2024	9.35	-0.11	-1.16%	9.40	9.43	9.35	33,514
May 28 2024	9.46	-0.14	-1.46%	9.6055	9.6196	9.46	8,474
May 24 2024	9.60	0.05	0.52%	9.62	9.65	9.54	20,427
May 23 2024	9.55	-0.24	-2.45%	9.75	9.75	9.55	45,324
May 22 2024	9.79	0.00	0.00%	9.74	9.8001	9.74	55,824
May 21 2024	9.79	0.01	0.15%	9.77	9.825	9.77	101,984
May 20 2024	9.775	-0.03	-0.26%	9.82	9.87	9.77	31,375
May 17 2024	9.80	-0.08	-0.81%	9.85	9.89	9.78	46,747
May 16 2024	9.88	-0.02	-0.20%	9.91	9.91	9.87	38,907
May 15 2024	9.90	0.17	1.75%	9.74	9.91	9.74	39,689
May 14 2024	9.73	0.00	0.00%	9.73	9.79	9.715	97,026
May 13 2024	9.73	-0.02	-0.21%	9.81	9.81	9.70	34,820
May 10 2024	9.75	0.06	0.62%	9.72	9.79	9.72	33,916
May 09 2024	9.69	0.11	1.15%	9.59	9.71	9.59	50,439
May 08 2024	9.58	-0.03	-0.31%	9.66	9.66	9.55	29,076
May 07 2024	9.61	0.11	1.16%	9.52	9.61	9.52	19,571
May 06 2024	9.50	0.01	0.11%	9.49	9.5336	9.48	37,862
May 03 2024	9.49	0.06	0.64%	9.47	9.52	9.46	15,514
May 02 2024	9.43	0.04	0.37%	9.45	9.4503	9.39	13,364
May 01 2024	9.395	-0.02	-0.16%	9.41	9.49	9.32	25,848
Apr 30 2024	9.41	-0.02	-0.21%	9.47	9.48	9.41	18,561
Apr 29 2024	9.43	0.00	0.05%	9.42	9.48	9.42	12,912
Apr 26 2024	9.425	-0.06	-0.63%	9.48	9.48	9.425	9,150
Apr 25 2024	9.485	-0.10	-0.99%	9.4744	9.495	9.46	8,552
Apr 24 2024	9.58	-0.06	-0.62%	9.63	9.63	9.58	9,303
Apr 23 2024	9.64	0.15	1.58%	9.52	9.68	9.52	23,688
Apr 22 2024	9.49	0.15	1.61%	9.40	9.52	9.40	18,954
Apr 19 2024	9.34	0.10	1.08%	9.27	9.38	9.27	12,730
Apr 18 2024	9.24	-0.05	-0.54%	9.27	9.33	9.21	18,245
Apr 17 2024	9.29	-0.01	-0.11%	9.35	9.39	9.27	18,500
Apr 16 2024	9.30	-0.03	-0.32%	9.32	9.37	9.27	19,347
Apr 15 2024	9.33	-0.02	-0.21%	9.36	9.52	9.33	7,557
Apr 12 2024	9.35	-0.25	-2.60%	9.56	9.56	9.35	30,863
Apr 11 2024	9.60	-0.10	-1.03%	9.71	9.7124	9.56	22,582
Apr 10 2024	9.70	-0.12	-1.22%	9.75	9.76	9.695	8,214
Apr 09 2024	9.82	0.02	0.20%	9.82	9.845	9.80	21,132
Apr 08 2024	9.80	-0.05	-0.51%	9.95	9.95	9.77	25,910
Apr 05 2024	9.85	0.07	0.72%	9.73	9.88	9.73	29,217
Apr 04 2024	9.78	-0.08	-0.81%	9.94	9.98	9.78	32,705
Apr 03 2024	9.86	-0.04	-0.40%	9.89	9.92	9.855	23,451
Apr 02 2024	9.90	-0.20	-1.98%	9.95	9.95	9.8801	21,665
Apr 01 2024	10.10	-0.14	-1.37%	10.25	10.25	10.10	21,285
Mar 28 2024	10.24	0.04	0.39%	10.23	10.2999	10.23	23,087
Mar 27 2024	10.20	0.15	1.49%	10.10	10.20	10.07	33,693
Mar 26 2024	10.05	0.05	0.50%	10.02	10.07	10.02	22,548
Mar 25 2024	10.00	-0.01	-0.10%	10.06	10.08	9.98	23,872
Mar 22 2024	10.01	0.00	0.00%	10.00	10.05	9.96	32,255
Mar 21 2024	10.01	0.09	0.91%	9.99	10.02	9.88	30,450
Mar 20 2024	9.92	0.02	0.20%	9.91	9.92	9.88	34,571
Mar 19 2024	9.90	0.12	1.23%	9.83	9.95	9.83	27,683
Mar 18 2024	9.78	-0.03	-0.31%	9.80	9.835	9.78	52,580

Gabelli Healthcare and W...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions