Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Healthcare & Wellness RX Trust (NY: GRX )

9.550 -0.240 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.087 2.125 2.083 2.093 0 -0.03(-1.51%)
Jan 29, 2009 2.121 2.168 2.104 2.125 39,053 +0.00(+0.17%)
Jan 28, 2009 2.108 2.168 2.108 2.121 132,090 +0.03(+1.21%)
Jan 27, 2009 2.057 2.130 2.057 2.096 46,969 +0.03(+1.44%)
Jan 26, 2009 2.070 2.121 2.028 2.066 46,769 +0.03(+1.25%)
Jan 23, 2009 2.036 2.062 2.023 2.040 24,728 -0.02(-0.82%)
Jan 22, 2009 2.019 2.057 2.015 2.057 14,391 -0.01(-0.41%)
Jan 21, 2009 2.015 2.066 1.973 2.066 52,535 +0.06(+3.18%)
Jan 20, 2009 2.045 2.057 2.002 2.002 70,422 -0.08(-3.87%)
Jan 16, 2009 2.057 2.083 2.032 2.083 38,455 +0.04(+1.87%)
Jan 15, 2009 2.087 2.087 2.032 2.045 37,936 -0.03(-1.43%)
Jan 14, 2009 2.113 2.113 2.057 2.074 55,793 -0.06(-2.78%)
Jan 13, 2009 2.079 2.151 2.079 2.134 47,344 +0.05(+2.24%)
Jan 12, 2009 2.130 2.138 2.057 2.087 66,495 -0.06(-2.57%)
Jan 09, 2009 2.147 2.176 2.134 2.142 28,643 -0.03(-1.17%)
Jan 08, 2009 2.206 2.206 2.062 2.168 12,962 -0.01(-0.51%)
Jan 07, 2009 2.214 2.214 2.179 2.179 12,687 -0.05(-2.17%)
Jan 06, 2009 2.185 2.227 2.159 2.227 45,333 +0.07(+3.14%)
Jan 05, 2009 2.193 2.206 2.159 2.159 51,335 -0.03(-1.16%)
Jan 02, 2009 2.091 2.197 2.081 2.185 0 +0.06(+2.79%)
Jan 01, 2009 2.057 2.193 2.057 2.125 0 +0.00(+0.00%)
Dec 31, 2008 2.057 2.193 2.057 2.125 111,972 +0.04(+2.04%)
Dec 30, 2008 1.981 2.113 1.951 2.083 94,233 +0.14(+7.21%)
Dec 29, 2008 1.977 1.990 1.943 1.943 31,743 -0.07(-3.26%)
Dec 26, 2008 1.984 2.008 1.956 2.008 34,685 +0.01(+0.73%)
Dec 24, 2008 2.036 2.038 1.956 1.994 49,902 -0.04(-1.88%)
Dec 23, 2008 1.998 2.062 1.994 2.032 47,068 +0.07(+3.78%)
Dec 22, 2008 1.934 2.057 1.909 1.958 95,728 +0.04(+1.89%)
Dec 19, 2008 1.909 1.956 1.909 1.922 29,412 +0.01(+0.67%)
Dec 18, 2008 1.930 1.951 1.875 1.909 39,091 -0.00(-0.22%)
Dec 17, 2008 1.892 1.926 1.854 1.913 34,581 -0.03(-1.42%)
Dec 16, 2008 1.828 1.956 1.828 1.941 24,367 +0.11(+6.15%)
Dec 15, 2008 1.850 1.930 1.794 1.828 39,567 -0.12(-6.10%)
Dec 12, 2008 1.900 1.968 1.845 1.947 87,616 +0.06(+3.15%)
Dec 11, 2008 1.850 1.951 1.811 1.888 28,457 +0.01(+0.45%)
Dec 10, 2008 1.867 1.909 1.845 1.879 25,994 +0.06(+3.18%)
Dec 09, 2008 1.867 1.888 1.803 1.821 34,489 -0.10(-5.43%)
Dec 08, 2008 1.841 1.951 1.841 1.926 53,273 +0.12(+6.82%)
Dec 05, 2008 1.765 1.841 1.705 1.803 27,625 -0.01(-0.70%)
Dec 04, 2008 1.790 1.922 1.748 1.816 21,387 -0.04(-2.28%)
Dec 03, 2008 1.845 1.867 1.748 1.858 33,580 +0.04(+2.10%)
Dec 02, 2008 1.807 1.845 1.782 1.820 38,433 +0.03(+1.42%)
Dec 01, 2008 1.794 1.824 1.752 1.794 33,108 -0.06(-3.20%)
Nov 28, 2008 1.930 1.930 1.827 1.854 13,031 -0.06(-3.10%)
Nov 26, 2008 1.786 1.956 1.777 1.913 24,780 +0.07(+3.92%)
Nov 25, 2008 1.765 1.845 1.765 1.841 28,865 -0.00(-0.23%)
Nov 24, 2008 1.714 1.867 1.642 1.845 67,056 +0.14(+8.48%)
Nov 21, 2008 1.756 1.756 1.612 1.701 74,630 -0.06(-3.35%)
Nov 20, 2008 1.867 1.867 1.710 1.760 85,568 -0.13(-6.97%)
Nov 19, 2008 2.028 2.028 1.871 1.892 45,519 -0.14(-7.09%)
Nov 18, 2008 1.990 2.079 1.939 2.036 21,996 -0.00(-0.21%)
Nov 17, 2008 2.011 2.059 1.998 2.040 31,010 +0.01(+0.42%)
Nov 14, 2008 2.057 2.079 1.930 2.032 21,140 -0.06(-2.64%)
Nov 13, 2008 2.036 2.104 2.011 2.087 46,441 +0.03(+1.65%)
Nov 12, 2008 2.125 2.125 2.045 2.053 21,498 -0.10(-4.72%)
Nov 11, 2008 2.172 2.172 2.147 2.155 36,456 -0.04(-1.74%)
Nov 10, 2008 2.180 2.223 2.176 2.193 26,939 -0.01(-0.58%)
Nov 07, 2008 2.155 2.206 2.142 2.206 9,264 +0.05(+2.36%)
Nov 06, 2008 2.202 2.214 2.138 2.155 21,352 -0.04(-1.93%)
Nov 05, 2008 2.286 2.286 2.197 2.197 19,535 -0.11(-4.91%)
Nov 04, 2008 2.231 2.397 2.231 2.311 31,835 +0.09(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.