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 31, 2019 7.267 7.377 7.267 7.377 44,766 +0.12(+1.61%)
Jan 30, 2019 7.209 7.289 7.180 7.260 46,801 +0.05(+0.71%)
Jan 29, 2019 7.194 7.224 7.187 7.209 20,524 +0.03(+0.41%)
Jan 28, 2019 7.187 7.224 7.151 7.180 81,674 -0.04(-0.51%)
Jan 25, 2019 7.238 7.238 7.158 7.216 58,109 +0.02(+0.30%)
Jan 24, 2019 7.260 7.275 7.187 7.194 30,482 -0.05(-0.70%)
Jan 23, 2019 7.282 7.308 7.218 7.245 38,037 +0.01(+0.10%)
Jan 22, 2019 7.304 7.311 7.202 7.238 27,112 -0.08(-1.10%)
Jan 18, 2019 7.209 7.326 7.209 7.318 35,633 +0.13(+1.83%)
Jan 17, 2019 7.180 7.202 7.092 7.187 30,047 +0.00(+0.00%)
Jan 16, 2019 7.260 7.310 7.180 7.187 37,414 -0.03(-0.40%)
Jan 15, 2019 7.165 7.220 7.158 7.216 26,050 +0.06(+0.82%)
Jan 14, 2019 7.224 7.224 7.123 7.158 30,514 -0.07(-0.91%)
Jan 11, 2019 7.194 7.282 7.194 7.224 30,151 +0.05(+0.71%)
Jan 10, 2019 7.231 7.231 7.165 7.173 20,523 -0.06(-0.81%)
Jan 09, 2019 7.173 7.245 7.110 7.231 52,345 +0.20(+2.80%)
Jan 08, 2019 7.056 7.078 7.023 7.034 54,161 +0.04(+0.63%)
Jan 07, 2019 6.844 7.034 6.844 6.990 53,229 +0.16(+2.35%)
Jan 04, 2019 6.764 6.844 6.764 6.830 20,283 +0.13(+1.96%)
Jan 03, 2019 6.771 6.779 6.691 6.698 28,361 -0.07(-0.97%)
Jan 02, 2019 6.691 6.800 6.684 6.764 63,746 +0.01(+0.22%)
Dec 31, 2018 6.844 6.881 6.713 6.749 292,329 -0.09(-1.39%)
Dec 28, 2018 6.669 6.844 6.633 6.844 50,434 +0.23(+3.53%)
Dec 27, 2018 6.574 6.611 6.450 6.611 103,960 -0.02(-0.33%)
Dec 26, 2018 6.574 6.654 6.406 6.633 168,245 +0.24(+3.77%)
Dec 24, 2018 6.509 6.625 6.392 6.392 51,942 -0.10(-1.57%)
Dec 21, 2018 6.706 6.706 6.494 6.494 153,085 -0.25(-3.68%)
Dec 20, 2018 6.903 6.924 6.494 6.742 281,968 -0.17(-2.43%)
Dec 19, 2018 7.063 7.092 6.881 6.910 139,231 -0.15(-2.17%)
Dec 18, 2018 7.202 7.245 7.034 7.063 62,565 -0.04(-0.62%)
Dec 17, 2018 7.348 7.348 7.107 7.107 84,837 -0.23(-3.08%)
Dec 14, 2018 7.479 7.508 7.311 7.333 73,733 -0.16(-2.14%)
Dec 13, 2018 7.486 7.494 7.446 7.494 62,376 +0.07(+0.88%)
Dec 12, 2018 7.413 7.530 7.406 7.428 48,672 +0.06(+0.79%)
Dec 11, 2018 7.413 7.534 7.370 7.370 69,705 +0.00(+0.00%)
Dec 10, 2018 7.457 7.470 7.362 7.370 51,348 -0.07(-0.98%)
Dec 07, 2018 7.479 7.545 7.442 7.442 74,692 -0.09(-1.16%)
Dec 06, 2018 7.625 7.697 7.464 7.530 74,838 -0.09(-1.15%)
Dec 04, 2018 7.762 7.848 7.618 7.618 87,000 -0.19(-2.49%)
Dec 03, 2018 7.855 7.870 7.733 7.812 75,654 +0.03(+0.37%)
Nov 30, 2018 7.697 7.783 7.697 7.783 46,345 +0.05(+0.65%)
Nov 29, 2018 7.675 7.755 7.632 7.733 84,515 +0.06(+0.85%)
Nov 28, 2018 7.553 7.671 7.553 7.668 41,623 +0.16(+2.11%)
Nov 27, 2018 7.596 7.603 7.502 7.510 226,782 -0.04(-0.53%)
Nov 26, 2018 7.538 7.710 7.524 7.549 47,818 +0.05(+0.62%)
Nov 23, 2018 7.445 7.502 7.437 7.502 38,019 +0.07(+0.97%)
Nov 21, 2018 7.430 7.430 7.430 0 +0.02(+0.29%)
Nov 20, 2018 7.380 7.443 7.380 7.409 29,487 +0.01(+0.10%)
Nov 19, 2018 7.531 7.554 7.401 7.401 39,741 -0.14(-1.91%)
Nov 16, 2018 7.531 7.582 7.531 7.546 47,038 +0.00(+0.00%)
Nov 15, 2018 7.524 7.546 7.446 7.546 56,769 -0.02(-0.29%)
Nov 14, 2018 7.646 7.646 7.567 7.567 41,154 -0.06(-0.76%)
Nov 13, 2018 7.747 7.763 7.618 7.625 76,197 -0.11(-1.40%)
Nov 12, 2018 7.718 7.776 7.718 7.733 32,681 -0.02(-0.28%)
Nov 09, 2018 7.791 7.791 7.733 7.755 34,273 -0.05(-0.65%)
Nov 08, 2018 7.783 7.805 7.740 7.805 41,950 +0.02(+0.28%)
Nov 07, 2018 7.618 7.791 7.618 7.783 44,230 +0.23(+3.05%)
Nov 06, 2018 7.553 7.560 7.546 7.553 26,916 +0.03(+0.38%)
Nov 05, 2018 7.452 7.536 7.452 7.524 51,383 +0.07(+0.97%)
Nov 02, 2018 7.603 7.675 7.445 7.452 72,153 -0.09(-1.24%)
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.