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 (%)
Nov 30, 2012 3.992 4.010 3.945 3.962 57,720 -0.03(-0.76%)
Nov 29, 2012 4.005 4.012 3.992 3.992 58,091 -0.01(-0.33%)
Nov 28, 2012 3.945 4.005 3.945 4.005 47,636 +0.02(+0.44%)
Nov 27, 2012 3.947 4.075 3.945 3.988 70,673 +0.02(+0.55%)
Nov 26, 2012 3.949 3.977 3.945 3.966 47,622 +0.00(+0.00%)
Nov 23, 2012 3.962 3.966 3.962 3.966 460 +0.01(+0.26%)
Nov 21, 2012 3.975 3.975 3.932 3.956 33,415 -0.01(-0.37%)
Nov 20, 2012 3.910 3.978 3.910 3.971 55,603 +0.07(+1.78%)
Nov 19, 2012 3.910 3.923 3.823 3.901 24,790 +0.06(+1.47%)
Nov 16, 2012 3.788 3.862 3.728 3.845 30,455 +0.04(+1.14%)
Nov 15, 2012 3.914 3.923 3.706 3.801 104,839 -0.13(-3.31%)
Nov 14, 2012 3.975 3.997 3.932 3.932 51,054 -0.06(-1.52%)
Nov 13, 2012 4.014 4.031 3.984 3.992 44,107 -0.04(-0.97%)
Nov 12, 2012 4.001 4.042 3.975 4.032 42,439 +0.04(+0.98%)
Nov 09, 2012 4.010 4.066 3.932 3.992 47,800 -0.02(-0.50%)
Nov 08, 2012 4.066 4.066 4.013 4.013 17,615 -0.05(-1.32%)
Nov 07, 2012 4.062 4.079 3.971 4.066 81,390 -0.03(-0.64%)
Nov 06, 2012 4.084 4.097 4.069 4.092 38,657 +0.00(+0.11%)
Nov 05, 2012 4.092 4.092 4.053 4.088 103,918 +0.00(+0.00%)
Nov 02, 2012 4.097 4.097 4.079 4.088 45,942 -0.00(-0.11%)
Nov 01, 2012 4.062 4.097 4.023 4.092 194,360 +0.06(+1.51%)
Oct 31, 2012 4.084 4.092 4.032 4.032 100,380 -0.07(-1.69%)
Oct 26, 2012 4.097 4.101 4.101 4.101 82,866 +0.02(+0.43%)
Oct 25, 2012 4.053 4.097 4.053 4.084 114,995 +0.04(+0.97%)
Oct 24, 2012 4.058 4.058 4.030 4.045 35,991 -0.02(-0.40%)
Oct 23, 2012 4.053 4.084 4.014 4.061 69,821 -0.01(-0.25%)
Oct 19, 2012 4.097 4.101 4.058 4.071 213,695 -0.01(-0.32%)
Oct 18, 2012 4.053 4.092 4.053 4.084 122,142 +0.02(+0.53%)
Oct 17, 2012 4.045 4.066 4.040 4.062 9,651 +0.00(+0.11%)
Oct 16, 2012 4.014 4.071 4.005 4.058 89,055 +0.04(+1.08%)
Oct 15, 2012 4.027 4.027 3.989 4.014 47,139 -0.01(-0.32%)
Oct 12, 2012 4.049 4.053 4.013 4.027 48,702 -0.02(-0.54%)
Oct 11, 2012 4.032 4.079 3.988 4.049 40,107 +0.01(+0.35%)
Oct 10, 2012 4.032 4.053 4.010 4.035 22,203 -0.02(-0.45%)
Oct 09, 2012 4.066 4.066 4.001 4.053 111,093 -0.03(-0.74%)
Oct 08, 2012 4.045 4.084 4.040 4.084 37,467 +0.00(+0.11%)
Oct 05, 2012 4.092 4.092 4.056 4.079 139,995 +0.00(+0.11%)
Oct 04, 2012 4.002 4.075 3.997 4.075 129,054 +0.07(+1.74%)
Oct 03, 2012 4.014 4.014 3.997 4.005 33,390 +0.02(+0.44%)
Oct 02, 2012 3.979 4.014 3.958 3.988 51,243 +0.02(+0.44%)
Oct 01, 2012 3.992 3.992 3.949 3.971 89,900 +0.02(+0.44%)
Sep 28, 2012 3.958 3.971 3.949 3.953 11,746 -0.01(-0.33%)
Sep 27, 2012 3.953 3.972 3.944 3.966 19,305 +0.04(+1.02%)
Sep 26, 2012 3.966 3.975 3.919 3.926 90,218 -0.01(-0.24%)
Sep 25, 2012 3.949 3.971 3.923 3.936 52,866 +0.01(+0.22%)
Sep 24, 2012 3.932 3.975 3.914 3.927 153,406 -0.01(-0.22%)
Sep 21, 2012 3.958 3.958 3.906 3.936 238,594 +0.01(+0.33%)
Sep 20, 2012 3.953 3.962 3.908 3.923 97,443 -0.01(-0.22%)
Sep 19, 2012 3.953 3.966 3.919 3.932 79,302 +0.00(+0.00%)
Sep 18, 2012 3.949 3.953 3.914 3.932 56,296 +0.01(+0.22%)
Sep 17, 2012 3.919 3.958 3.919 3.923 42,595 +0.00(+0.11%)
Sep 14, 2012 3.966 3.971 3.919 3.919 53,849 -0.03(-0.66%)
Sep 13, 2012 3.919 3.997 3.909 3.945 54,176 +0.03(+0.67%)
Sep 12, 2012 3.971 3.988 3.906 3.919 140,508 -0.01(-0.22%)
Sep 11, 2012 3.880 3.927 3.863 3.927 134,383 +0.08(+2.12%)
Sep 10, 2012 3.837 3.910 3.835 3.846 30,936 -0.01(-0.33%)
Sep 07, 2012 3.919 3.919 3.828 3.859 74,180 -0.03(-0.66%)
Sep 06, 2012 3.824 3.987 3.824 3.884 93,106 +0.07(+1.78%)
Sep 05, 2012 3.841 3.846 3.794 3.816 38,528 +0.02(+0.47%)
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.