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 )

9.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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, 2020 8.755 8.762 8.578 8.601 48,486 -0.22(-2.44%)
Jan 30, 2020 8.824 8.831 8.716 8.816 58,521 -0.07(-0.78%)
Jan 29, 2020 8.878 8.937 8.839 8.885 28,411 +0.04(+0.43%)
Jan 28, 2020 8.808 8.893 8.808 8.847 49,164 +0.04(+0.44%)
Jan 27, 2020 8.793 8.829 8.793 8.808 32,773 -0.07(-0.84%)
Jan 24, 2020 9.008 9.031 8.831 8.883 100,742 -0.10(-1.14%)
Jan 23, 2020 8.978 9.010 8.978 8.985 27,533 -0.02(-0.21%)
Jan 22, 2020 9.001 9.024 8.993 9.004 34,752 +0.02(+0.21%)
Jan 21, 2020 9.001 9.020 8.955 8.985 29,414 +0.00(+0.04%)
Jan 17, 2020 8.993 8.993 8.962 8.981 15,728 +0.03(+0.39%)
Jan 16, 2020 8.893 8.962 8.893 8.947 56,019 +0.08(+0.87%)
Jan 15, 2020 8.824 8.962 8.821 8.870 31,952 +0.05(+0.61%)
Jan 14, 2020 8.739 8.863 8.739 8.816 35,250 +0.05(+0.53%)
Jan 13, 2020 8.731 8.831 8.731 8.770 26,780 +0.02(+0.18%)
Jan 10, 2020 8.808 8.816 8.751 8.755 41,726 -0.04(-0.44%)
Jan 09, 2020 8.793 8.831 8.793 8.793 45,174 +0.01(+0.09%)
Jan 08, 2020 8.755 8.802 8.749 8.785 37,106 +0.02(+0.18%)
Jan 07, 2020 8.731 8.847 8.701 8.770 44,495 +0.01(+0.09%)
Jan 06, 2020 8.770 8.778 8.624 8.762 29,814 -0.02(-0.26%)
Jan 03, 2020 8.793 8.839 8.785 8.785 69,414 -0.07(-0.78%)
Jan 02, 2020 8.870 8.874 8.793 8.855 50,978 -0.01(-0.09%)
Dec 31, 2019 8.862 8.885 8.824 8.862 30,027 +0.06(+0.70%)
Dec 30, 2019 8.878 8.947 8.801 8.801 41,834 -0.03(-0.35%)
Dec 27, 2019 8.924 8.924 8.824 8.831 29,507 -0.02(-0.26%)
Dec 26, 2019 8.885 8.885 8.820 8.855 24,947 -0.02(-0.26%)
Dec 24, 2019 8.847 8.878 8.847 8.878 30,287 +0.09(+1.05%)
Dec 23, 2019 8.747 8.831 8.742 8.785 64,016 +0.05(+0.53%)
Dec 20, 2019 8.624 8.747 8.624 8.739 66,554 +0.07(+0.80%)
Dec 19, 2019 8.639 8.670 8.633 8.670 27,585 +0.07(+0.81%)
Dec 18, 2019 8.678 8.678 8.539 8.601 62,406 -0.07(-0.80%)
Dec 17, 2019 8.554 8.831 8.554 8.670 193,899 +0.09(+1.08%)
Dec 16, 2019 8.578 8.624 8.554 8.578 39,218 +0.05(+0.54%)
Dec 13, 2019 8.593 8.631 8.531 8.531 37,307 -0.08(-0.89%)
Dec 12, 2019 8.554 8.616 8.554 8.608 9,792 +0.05(+0.63%)
Dec 11, 2019 8.501 8.570 8.501 8.554 46,046 +0.05(+0.63%)
Dec 10, 2019 8.562 8.562 8.501 8.501 33,363 -0.07(-0.80%)
Dec 09, 2019 8.577 8.577 8.539 8.570 29,437 +0.04(+0.45%)
Dec 06, 2019 8.501 8.582 8.501 8.532 22,903 +0.05(+0.63%)
Dec 05, 2019 8.501 8.501 8.456 8.479 27,249 -0.05(-0.62%)
Dec 04, 2019 8.547 8.547 8.508 8.532 16,581 +0.02(+0.18%)
Dec 03, 2019 8.372 8.550 8.372 8.517 83,963 +0.09(+1.08%)
Dec 02, 2019 8.486 8.494 8.372 8.425 89,129 -0.07(-0.81%)
Nov 29, 2019 8.509 8.509 8.479 8.494 4,870 +0.01(+0.09%)
Nov 27, 2019 8.479 8.505 8.433 8.486 10,003 +0.02(+0.24%)
Nov 26, 2019 8.539 8.539 8.441 8.466 20,583 -0.06(-0.69%)
Nov 25, 2019 8.425 8.524 8.425 8.524 51,106 +0.14(+1.72%)
Nov 22, 2019 8.349 8.387 8.349 8.380 27,509 +0.05(+0.60%)
Nov 21, 2019 8.357 8.365 8.311 8.330 41,873 -0.02(-0.23%)
Nov 20, 2019 8.334 8.387 8.296 8.349 48,176 +0.00(+0.00%)
Nov 19, 2019 8.387 8.395 8.349 8.349 57,889 +0.03(+0.37%)
Nov 18, 2019 8.281 8.319 8.273 8.319 34,666 +0.05(+0.64%)
Nov 15, 2019 8.258 8.296 8.258 8.266 64,102 +0.05(+0.55%)
Nov 14, 2019 8.190 8.228 8.167 8.220 40,788 +0.03(+0.37%)
Nov 13, 2019 8.144 8.243 8.129 8.190 41,538 +0.03(+0.37%)
Nov 12, 2019 8.114 8.167 8.114 8.159 67,250 +0.03(+0.37%)
Nov 11, 2019 8.091 8.175 8.091 8.129 36,839 +0.00(+0.00%)
Nov 08, 2019 8.083 8.190 8.083 8.129 44,884 +0.05(+0.56%)
Nov 07, 2019 8.053 8.110 8.015 8.083 64,340 +0.09(+1.14%)
Nov 06, 2019 8.015 8.053 7.985 7.992 65,155 +0.01(+0.10%)
Nov 05, 2019 7.939 8.030 7.939 7.985 35,536 +0.04(+0.48%)
Nov 04, 2019 7.947 7.992 7.947 7.947 50,907 -0.02(-0.19%)
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.