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 29, 2021 9.961 9.961 9.700 9.774 61,388 -0.18(-1.80%)
Jan 28, 2021 9.888 10.00 9.863 9.953 47,362 +0.10(+0.99%)
Jan 27, 2021 9.994 9.994 9.855 9.855 67,144 -0.25(-2.50%)
Jan 26, 2021 10.14 10.14 9.977 10.11 85,601 +0.04(+0.40%)
Jan 25, 2021 9.994 10.15 9.994 10.07 21,527 +0.05(+0.49%)
Jan 22, 2021 10.03 10.03 9.977 10.02 34,377 -0.02(-0.16%)
Jan 21, 2021 10.06 10.09 9.758 10.03 74,480 -0.02(-0.24%)
Jan 20, 2021 9.994 10.07 9.953 10.06 63,828 +0.11(+1.06%)
Jan 19, 2021 9.953 10.03 9.929 9.953 32,619 +0.04(+0.41%)
Jan 15, 2021 9.904 9.961 9.863 9.912 20,626 -0.03(-0.33%)
Jan 14, 2021 9.896 10.00 9.888 9.945 35,957 +0.03(+0.33%)
Jan 13, 2021 9.888 9.969 9.839 9.912 54,450 +0.05(+0.50%)
Jan 12, 2021 9.888 9.916 9.855 9.863 31,516 -0.02(-0.25%)
Jan 11, 2021 9.823 9.929 9.815 9.888 48,883 +0.03(+0.33%)
Jan 08, 2021 9.896 9.933 9.815 9.855 65,440 -0.04(-0.41%)
Jan 07, 2021 9.774 9.896 9.741 9.896 33,434 +0.16(+1.67%)
Jan 06, 2021 9.562 9.815 9.505 9.733 112,791 +0.12(+1.27%)
Jan 05, 2021 9.570 9.676 9.513 9.611 73,282 -0.01(-0.08%)
Jan 04, 2021 9.733 9.758 9.489 9.619 148,090 -0.11(-1.17%)
Dec 31, 2020 9.733 9.733 9.733 28,291 +0.07(+0.67%)
Dec 30, 2020 9.717 9.717 9.643 9.668 28,291 +0.00(+0.00%)
Dec 29, 2020 9.700 9.700 9.626 9.668 109,513 -0.01(-0.08%)
Dec 28, 2020 9.668 9.700 9.616 9.676 72,496 +0.02(+0.25%)
Dec 24, 2020 9.635 9.798 9.635 9.652 72,929 -0.01(-0.08%)
Dec 23, 2020 9.635 9.676 9.554 9.660 107,247 +0.11(+1.11%)
Dec 22, 2020 9.529 9.595 9.481 9.554 66,458 +0.02(+0.26%)
Dec 21, 2020 9.481 9.586 9.318 9.529 76,101 -0.07(-0.68%)
Dec 18, 2020 9.611 9.619 9.521 9.595 66,422 +0.05(+0.51%)
Dec 17, 2020 9.415 9.554 9.415 9.546 35,502 +0.13(+1.38%)
Dec 16, 2020 9.415 9.464 9.399 9.415 26,518 -0.01(-0.09%)
Dec 15, 2020 9.318 9.424 9.293 9.424 43,748 +0.15(+1.67%)
Dec 14, 2020 9.350 9.461 9.269 9.269 120,594 -0.05(-0.52%)
Dec 11, 2020 9.399 9.406 9.204 9.318 69,860 -0.08(-0.87%)
Dec 10, 2020 9.391 9.464 9.367 9.399 93,621 +0.01(+0.09%)
Dec 09, 2020 9.391 9.479 9.331 9.391 54,367 -0.02(-0.26%)
Dec 08, 2020 9.335 9.479 9.319 9.415 78,449 +0.09(+0.95%)
Dec 07, 2020 9.351 9.363 9.303 9.327 39,131 -0.03(-0.34%)
Dec 04, 2020 9.262 9.431 9.246 9.359 152,980 +0.10(+1.04%)
Dec 03, 2020 9.303 9.323 9.238 9.262 48,855 +0.01(+0.09%)
Dec 02, 2020 9.174 9.286 9.174 9.254 50,703 +0.02(+0.17%)
Dec 01, 2020 9.174 9.270 9.126 9.238 73,193 +0.14(+1.59%)
Nov 30, 2020 9.061 9.134 9.013 9.094 56,323 -0.04(-0.44%)
Nov 27, 2020 9.053 9.134 9.053 9.134 21,268 +0.12(+1.34%)
Nov 25, 2020 9.085 9.110 9.013 9.013 69,898 -0.07(-0.80%)
Nov 24, 2020 9.045 9.110 9.045 9.085 80,695 +0.05(+0.53%)
Nov 23, 2020 9.110 9.110 9.033 9.037 40,997 +0.02(+0.18%)
Nov 20, 2020 9.077 9.077 9.013 9.021 20,770 -0.06(-0.71%)
Nov 19, 2020 9.045 9.110 9.045 9.085 19,885 -0.01(-0.09%)
Nov 18, 2020 9.142 9.206 9.085 9.094 93,057 -0.06(-0.70%)
Nov 17, 2020 8.997 9.214 8.965 9.158 68,596 +0.10(+1.06%)
Nov 16, 2020 9.045 9.158 9.029 9.061 59,691 +0.07(+0.80%)
Nov 13, 2020 8.852 9.013 8.852 8.989 57,834 +0.20(+2.29%)
Nov 12, 2020 8.844 8.884 8.748 8.788 87,440 -0.03(-0.36%)
Nov 11, 2020 8.909 8.949 8.820 8.820 42,434 -0.01(-0.09%)
Nov 10, 2020 8.788 8.856 8.756 8.828 59,734 +0.06(+0.73%)
Nov 09, 2020 8.884 8.973 8.764 8.764 101,082 +0.10(+1.11%)
Nov 06, 2020 8.667 8.724 8.612 8.667 27,984 +0.04(+0.47%)
Nov 05, 2020 8.643 8.740 8.619 8.627 30,764 +0.02(+0.28%)
Nov 04, 2020 8.434 8.740 8.434 8.603 123,450 +0.28(+3.38%)
Nov 03, 2020 8.209 8.338 8.209 8.322 52,204 +0.22(+2.68%)
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.