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 +0.050 (+0.52%)
Official Closing 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, 2023 9.489 9.655 9.489 9.628 42,831 +0.18(+1.96%)
Jan 30, 2023 9.581 9.678 9.424 9.443 152,022 -0.21(-2.20%)
Jan 27, 2023 9.618 9.665 9.563 9.655 38,110 +0.02(+0.19%)
Jan 26, 2023 9.572 9.645 9.535 9.637 50,351 +0.06(+0.58%)
Jan 25, 2023 9.498 9.600 9.480 9.581 22,993 +0.06(+0.68%)
Jan 24, 2023 9.489 9.859 9.480 9.517 44,121 -0.04(-0.39%)
Jan 23, 2023 9.609 9.665 9.535 9.554 58,207 +0.06(+0.68%)
Jan 20, 2023 9.433 9.526 9.424 9.489 24,891 +0.06(+0.59%)
Jan 19, 2023 9.424 9.526 9.424 9.433 59,958 +0.00(+0.00%)
Jan 18, 2023 9.526 9.609 9.411 9.433 78,812 -0.06(-0.68%)
Jan 17, 2023 9.544 9.628 9.480 9.498 55,755 -0.07(-0.77%)
Jan 13, 2023 9.581 9.637 9.535 9.572 104,832 -0.01(-0.10%)
Jan 12, 2023 9.618 9.674 9.572 9.581 55,179 -0.02(-0.19%)
Jan 11, 2023 9.572 9.687 9.535 9.600 33,189 +0.01(+0.10%)
Jan 10, 2023 9.461 9.622 9.433 9.591 29,567 +0.14(+1.47%)
Jan 09, 2023 9.480 9.614 9.452 9.452 32,206 -0.03(-0.29%)
Jan 06, 2023 9.443 9.498 9.350 9.480 23,877 +0.13(+1.38%)
Jan 05, 2023 9.489 9.489 9.304 9.350 38,141 -0.18(-1.94%)
Jan 04, 2023 9.628 9.688 9.480 9.535 37,450 -0.02(-0.19%)
Jan 03, 2023 9.572 9.631 9.452 9.554 42,086 +0.05(+0.49%)
Dec 30, 2022 9.526 9.535 9.439 9.507 34,662 -0.06(-0.58%)
Dec 29, 2022 9.517 9.576 9.517 9.563 15,329 +0.10(+1.08%)
Dec 28, 2022 9.424 9.489 9.378 9.461 77,825 +0.01(+0.10%)
Dec 27, 2022 9.433 9.452 9.378 9.452 85,165 +0.00(+0.00%)
Dec 23, 2022 9.406 9.470 9.396 9.452 35,669 +0.04(+0.39%)
Dec 22, 2022 9.378 9.433 9.276 9.415 40,566 -0.02(-0.20%)
Dec 21, 2022 9.406 9.480 9.295 9.433 113,823 -0.02(-0.20%)
Dec 20, 2022 9.535 9.535 9.424 9.452 56,618 -0.07(-0.78%)
Dec 19, 2022 9.591 9.591 9.488 9.526 64,160 -0.06(-0.68%)
Dec 16, 2022 9.554 9.591 9.415 9.591 57,462 +0.00(+0.00%)
Dec 15, 2022 9.591 9.618 9.461 9.591 44,530 -0.10(-1.05%)
Dec 14, 2022 9.517 9.785 9.517 9.692 48,244 +0.18(+1.95%)
Dec 13, 2022 9.655 9.665 9.452 9.507 60,546 +0.07(+0.78%)
Dec 12, 2022 9.322 9.785 9.322 9.433 34,699 +0.14(+1.49%)
Dec 09, 2022 9.452 9.489 9.295 9.295 66,548 -0.18(-1.95%)
Dec 08, 2022 9.480 9.588 9.470 9.480 49,724 +0.05(+0.49%)
Dec 07, 2022 9.278 9.506 9.278 9.433 41,834 +0.04(+0.39%)
Dec 06, 2022 9.515 9.585 9.370 9.397 27,787 -0.13(-1.34%)
Dec 05, 2022 9.607 9.651 9.515 9.524 26,489 -0.18(-1.88%)
Dec 02, 2022 9.579 9.765 9.579 9.707 9,169 +0.03(+0.28%)
Dec 01, 2022 9.588 9.725 9.588 9.679 22,226 +0.12(+1.24%)
Nov 30, 2022 9.297 9.561 9.274 9.561 50,952 +0.26(+2.84%)
Nov 29, 2022 9.224 9.324 9.224 9.297 37,551 +0.03(+0.29%)
Nov 28, 2022 9.379 9.388 9.215 9.269 54,877 -0.11(-1.17%)
Nov 25, 2022 9.324 9.433 9.324 9.379 15,640 +0.03(+0.29%)
Nov 23, 2022 9.324 9.436 9.298 9.351 21,462 +0.03(+0.29%)
Nov 22, 2022 9.196 9.351 9.196 9.324 30,158 +0.14(+1.49%)
Nov 21, 2022 9.023 9.201 9.023 9.187 34,559 +0.15(+1.72%)
Nov 18, 2022 8.996 9.087 8.996 9.032 46,791 +0.06(+0.71%)
Nov 17, 2022 8.932 9.046 8.923 8.968 36,360 -0.06(-0.71%)
Nov 16, 2022 9.041 9.114 9.032 9.032 34,393 -0.02(-0.20%)
Nov 15, 2022 9.087 9.160 9.041 9.051 20,469 +0.03(+0.30%)
Nov 14, 2022 9.114 9.201 8.959 9.023 40,107 -0.06(-0.70%)
Nov 11, 2022 9.142 9.155 8.978 9.087 50,224 -0.05(-0.60%)
Nov 10, 2022 9.051 9.186 8.996 9.142 86,817 +0.32(+3.62%)
Nov 09, 2022 8.950 9.060 8.814 8.823 61,340 -0.23(-2.52%)
Nov 08, 2022 9.032 9.113 8.955 9.051 41,082 +0.03(+0.30%)
Nov 07, 2022 8.987 9.114 8.987 9.023 62,955 +0.04(+0.41%)
Nov 04, 2022 9.041 9.105 8.905 8.987 41,288 +0.01(+0.10%)
Nov 03, 2022 9.014 9.023 8.877 8.978 31,255 -0.11(-1.20%)
Nov 02, 2022 9.260 9.380 9.051 9.087 43,836 -0.24(-2.54%)
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.