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%)
Streaming Delayed Price Updated: 3:58 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, 2022 9.300 9.346 9.222 9.254 57,327 -0.05(-0.59%)
Oct 28, 2022 9.099 9.318 9.099 9.309 24,108 +0.16(+1.69%)
Oct 27, 2022 9.245 9.301 9.154 9.154 54,893 -0.05(-0.59%)
Oct 26, 2022 8.972 9.282 8.972 9.209 70,066 +0.15(+1.61%)
Oct 25, 2022 8.926 9.118 8.926 9.063 68,213 +0.14(+1.53%)
Oct 24, 2022 8.853 9.022 8.853 8.926 48,876 +0.07(+0.82%)
Oct 21, 2022 8.808 8.871 8.616 8.853 28,590 +0.04(+0.41%)
Oct 20, 2022 8.780 8.881 8.735 8.817 40,366 +0.04(+0.42%)
Oct 19, 2022 8.890 8.890 8.726 8.780 38,334 -0.16(-1.73%)
Oct 18, 2022 8.981 9.075 8.917 8.935 25,808 +0.05(+0.62%)
Oct 17, 2022 8.862 8.973 8.862 8.881 33,848 +0.13(+1.46%)
Oct 14, 2022 8.963 8.963 8.753 8.753 22,432 -0.16(-1.84%)
Oct 13, 2022 8.607 8.999 8.571 8.917 43,987 +0.26(+2.95%)
Oct 12, 2022 8.698 8.787 8.662 8.662 34,142 -0.05(-0.63%)
Oct 11, 2022 8.662 8.835 8.589 8.716 39,283 +0.05(+0.53%)
Oct 10, 2022 8.716 8.744 8.616 8.671 45,579 -0.03(-0.31%)
Oct 07, 2022 8.826 8.852 8.634 8.698 126,733 -0.21(-2.35%)
Oct 06, 2022 9.008 9.054 8.908 8.908 68,851 -0.17(-1.91%)
Oct 05, 2022 8.972 9.154 8.972 9.081 51,624 +0.02(+0.20%)
Oct 04, 2022 8.954 9.109 8.908 9.063 78,721 +0.23(+2.58%)
Oct 03, 2022 8.744 8.890 8.726 8.835 66,901 +0.17(+2.00%)
Sep 30, 2022 8.680 8.890 8.662 8.662 33,000 -0.11(-1.25%)
Sep 29, 2022 8.926 8.926 8.771 8.771 30,184 -0.24(-2.63%)
Sep 28, 2022 8.899 9.109 8.771 9.008 106,045 +0.11(+1.23%)
Sep 27, 2022 8.890 9.026 8.764 8.899 71,034 +0.01(+0.10%)
Sep 26, 2022 8.990 9.017 8.827 8.890 85,094 -0.22(-2.40%)
Sep 23, 2022 9.191 9.191 8.917 9.109 90,012 -0.05(-0.60%)
Sep 22, 2022 9.163 9.254 9.099 9.163 38,048 -0.02(-0.20%)
Sep 21, 2022 9.355 9.473 9.175 9.181 67,858 -0.16(-1.66%)
Sep 20, 2022 9.464 9.464 9.273 9.336 76,076 -0.22(-2.29%)
Sep 19, 2022 9.610 9.610 9.441 9.555 51,189 -0.11(-1.13%)
Sep 16, 2022 9.564 9.665 9.564 9.665 18,781 -0.01(-0.09%)
Sep 15, 2022 9.592 9.810 9.592 9.674 29,734 +0.03(+0.28%)
Sep 14, 2022 9.655 9.664 9.543 9.646 39,160 +0.01(+0.09%)
Sep 13, 2022 9.844 9.869 9.611 9.637 38,147 -0.38(-3.77%)
Sep 12, 2022 10.10 10.11 9.952 10.02 44,603 +0.06(+0.63%)
Sep 09, 2022 9.907 9.970 9.803 9.952 30,001 +0.12(+1.19%)
Sep 08, 2022 9.709 9.898 9.611 9.835 21,937 +0.14(+1.48%)
Sep 07, 2022 9.404 9.790 9.404 9.691 86,234 +0.17(+1.79%)
Sep 06, 2022 9.637 9.718 9.413 9.521 39,367 -0.15(-1.58%)
Sep 02, 2022 9.970 9.970 9.548 9.673 24,125 -0.16(-1.65%)
Sep 01, 2022 9.772 9.925 9.745 9.835 64,363 +0.02(+0.18%)
Aug 31, 2022 9.898 10.08 9.781 9.817 41,173 -0.09(-0.91%)
Aug 30, 2022 10.03 10.03 9.790 9.907 22,311 -0.16(-1.61%)
Aug 29, 2022 9.970 10.22 9.898 10.07 30,315 +0.00(+0.03%)
Aug 26, 2022 10.36 10.38 10.05 10.07 33,219 -0.26(-2.55%)
Aug 25, 2022 10.28 10.34 10.27 10.33 20,543 +0.03(+0.26%)
Aug 24, 2022 10.28 10.32 10.18 10.30 23,087 +0.03(+0.26%)
Aug 23, 2022 10.31 10.37 10.17 10.28 37,576 -0.10(-0.95%)
Aug 22, 2022 10.59 10.64 10.35 10.37 23,586 -0.25(-2.37%)
Aug 19, 2022 10.55 10.74 10.55 10.63 13,557 +0.01(+0.08%)
Aug 18, 2022 10.65 10.76 10.52 10.62 32,928 -0.04(-0.34%)
Aug 17, 2022 10.74 10.75 10.60 10.65 36,156 -0.19(-1.74%)
Aug 16, 2022 10.91 10.91 10.76 10.84 31,887 -0.12(-1.07%)
Aug 15, 2022 10.98 10.98 10.83 10.96 26,121 -0.07(-0.65%)
Aug 12, 2022 10.84 11.03 10.83 11.03 37,404 +0.27(+2.51%)
Aug 11, 2022 10.84 10.95 10.76 10.76 22,114 -0.10(-0.91%)
Aug 10, 2022 10.69 10.89 10.69 10.86 30,000 +0.17(+1.60%)
Aug 09, 2022 10.61 10.70 10.50 10.69 44,927 +0.08(+0.76%)
Aug 08, 2022 10.65 10.73 10.59 10.61 37,579 +0.04(+0.34%)
Aug 05, 2022 10.60 10.61 10.38 10.57 35,780 -0.04(-0.34%)
Aug 04, 2022 10.69 10.73 10.57 10.61 20,390 -0.04(-0.34%)
Aug 03, 2022 10.69 10.74 10.57 10.64 22,062 +0.08(+0.77%)
Aug 02, 2022 10.64 10.67 10.48 10.56 28,538 -0.04(-0.34%)
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.