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 )

9.460 -0.140 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Oct 31, 2019 7.954 7.954 7.901 7.932 38,664 -0.02(-0.29%)
Oct 30, 2019 7.947 7.977 7.894 7.954 23,588 +0.01(+0.10%)
Oct 29, 2019 7.878 7.962 7.878 7.947 59,825 +0.07(+0.87%)
Oct 28, 2019 7.863 7.909 7.863 7.878 18,413 +0.03(+0.39%)
Oct 25, 2019 7.833 7.890 7.825 7.848 59,495 -0.01(-0.10%)
Oct 24, 2019 7.924 7.924 7.840 7.856 20,327 -0.05(-0.58%)
Oct 23, 2019 7.833 7.932 7.833 7.901 23,354 +0.05(+0.58%)
Oct 22, 2019 7.962 7.992 7.802 7.856 67,544 -0.05(-0.58%)
Oct 21, 2019 7.901 7.939 7.856 7.901 21,972 +0.00(+0.00%)
Oct 18, 2019 7.939 7.939 7.833 7.901 55,414 +0.02(+0.19%)
Oct 17, 2019 7.825 7.924 7.821 7.886 47,223 +0.09(+1.17%)
Oct 16, 2019 7.818 7.818 7.795 7.795 17,361 -0.02(-0.19%)
Oct 15, 2019 7.742 7.825 7.735 7.810 15,280 +0.10(+1.28%)
Oct 14, 2019 7.711 7.765 7.696 7.711 21,610 -0.02(-0.20%)
Oct 11, 2019 7.787 7.825 7.723 7.726 46,200 -0.03(-0.39%)
Oct 10, 2019 7.711 7.764 7.681 7.757 51,172 +0.08(+1.09%)
Oct 09, 2019 7.734 7.757 7.673 7.673 59,128 -0.03(-0.39%)
Oct 08, 2019 7.734 7.734 7.688 7.704 52,330 -0.05(-0.59%)
Oct 07, 2019 7.787 7.795 7.749 7.749 28,652 -0.02(-0.20%)
Oct 04, 2019 7.749 7.772 7.736 7.764 15,795 +0.04(+0.49%)
Oct 03, 2019 7.688 7.726 7.628 7.726 63,929 +0.02(+0.20%)
Oct 02, 2019 7.833 7.833 7.635 7.711 73,337 -0.13(-1.65%)
Oct 01, 2019 7.924 7.924 7.840 7.840 38,912 -0.08(-0.96%)
Sep 30, 2019 7.856 7.977 7.848 7.916 53,045 +0.06(+0.82%)
Sep 27, 2019 7.932 7.951 7.852 7.852 25,272 -0.06(-0.82%)
Sep 26, 2019 8.083 8.083 7.878 7.916 61,900 -0.09(-1.14%)
Sep 25, 2019 7.970 8.061 7.939 8.007 65,751 +0.05(+0.57%)
Sep 24, 2019 7.977 8.053 7.919 7.962 60,439 -0.02(-0.19%)
Sep 23, 2019 8.076 8.121 7.954 7.977 64,056 -0.05(-0.66%)
Sep 20, 2019 8.053 8.068 8.015 8.030 45,937 -0.01(-0.09%)
Sep 19, 2019 8.083 8.114 7.992 8.038 69,941 +0.02(+0.19%)
Sep 18, 2019 8.030 8.091 8.007 8.023 41,946 -0.02(-0.28%)
Sep 17, 2019 8.030 8.083 8.023 8.045 37,713 -0.02(-0.19%)
Sep 16, 2019 8.007 8.068 7.998 8.061 34,757 +0.03(+0.38%)
Sep 13, 2019 8.038 8.065 8.015 8.030 22,639 +0.01(+0.09%)
Sep 12, 2019 8.045 8.045 7.993 8.023 45,345 +0.02(+0.19%)
Sep 11, 2019 7.918 8.008 7.918 8.008 20,651 +0.07(+0.95%)
Sep 10, 2019 7.918 7.970 7.820 7.933 52,853 +0.04(+0.47%)
Sep 09, 2019 7.910 7.910 7.858 7.895 31,250 +0.04(+0.57%)
Sep 06, 2019 7.820 7.940 7.820 7.850 42,812 +0.01(+0.10%)
Sep 05, 2019 7.835 7.846 7.798 7.843 34,013 +0.07(+0.87%)
Sep 04, 2019 7.708 7.798 7.700 7.775 51,173 +0.07(+0.97%)
Sep 03, 2019 7.745 7.745 7.678 7.700 52,983 -0.10(-1.25%)
Aug 30, 2019 7.813 7.843 7.775 7.798 14,937 +0.01(+0.19%)
Aug 29, 2019 7.828 7.828 7.685 7.783 44,227 +0.00(+0.00%)
Aug 28, 2019 7.625 7.790 7.625 7.783 49,299 +0.10(+1.37%)
Aug 27, 2019 7.708 7.760 7.648 7.678 48,594 -0.07(-0.87%)
Aug 26, 2019 7.723 7.775 7.723 7.745 17,299 +0.09(+1.22%)
Aug 23, 2019 7.835 7.880 7.652 7.652 79,889 -0.18(-2.34%)
Aug 22, 2019 7.828 7.843 7.775 7.835 32,201 +0.02(+0.29%)
Aug 21, 2019 7.835 7.850 7.760 7.813 17,387 +0.04(+0.58%)
Aug 20, 2019 7.843 7.876 7.760 7.768 21,983 -0.08(-1.05%)
Aug 19, 2019 7.835 7.863 7.813 7.850 37,437 +0.09(+1.16%)
Aug 16, 2019 7.678 7.798 7.678 7.760 31,875 +0.09(+1.17%)
Aug 15, 2019 7.685 7.708 7.633 7.670 20,661 +0.01(+0.20%)
Aug 14, 2019 7.858 7.858 7.655 7.655 70,713 -0.25(-3.13%)
Aug 13, 2019 7.813 7.979 7.813 7.903 55,241 +0.05(+0.59%)
Aug 12, 2019 7.843 7.894 7.805 7.856 12,825 -0.02(-0.30%)
Aug 09, 2019 7.835 7.918 7.835 7.880 26,407 +0.01(+0.19%)
Aug 08, 2019 7.865 7.940 7.858 7.865 24,827 +0.08(+1.06%)
Aug 07, 2019 7.633 7.820 7.498 7.783 21,998 +0.03(+0.39%)
Aug 06, 2019 7.813 7.813 7.633 7.753 93,309 +0.01(+0.10%)
Aug 05, 2019 7.850 7.894 7.685 7.745 97,308 -0.22(-2.82%)
Aug 02, 2019 8.053 8.053 7.948 7.970 31,609 -0.01(-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.