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 )

9.510 -0.090 (-0.94%)
Streaming Delayed Price Updated: 2:40 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, 2020 9.058 9.130 9.010 9.090 56,343 -0.04(-0.44%)
Nov 27, 2020 9.050 9.130 9.050 9.130 21,275 +0.12(+1.34%)
Nov 25, 2020 9.082 9.106 9.010 9.010 69,923 -0.07(-0.80%)
Nov 24, 2020 9.042 9.106 9.042 9.082 80,724 +0.05(+0.53%)
Nov 23, 2020 9.106 9.106 9.030 9.034 41,012 +0.02(+0.18%)
Nov 20, 2020 9.074 9.074 9.010 9.018 20,778 -0.06(-0.71%)
Nov 19, 2020 9.042 9.106 9.042 9.082 19,892 -0.01(-0.09%)
Nov 18, 2020 9.138 9.203 9.082 9.090 93,090 -0.06(-0.70%)
Nov 17, 2020 8.994 9.211 8.962 9.154 68,621 +0.10(+1.06%)
Nov 16, 2020 9.042 9.154 9.026 9.058 59,712 +0.07(+0.81%)
Nov 13, 2020 8.849 9.010 8.849 8.986 57,855 +0.20(+2.29%)
Nov 12, 2020 8.841 8.881 8.745 8.785 87,472 -0.03(-0.36%)
Nov 11, 2020 8.905 8.946 8.817 8.817 42,449 -0.01(-0.09%)
Nov 10, 2020 8.785 8.853 8.753 8.825 59,756 +0.06(+0.73%)
Nov 09, 2020 8.881 8.970 8.761 8.761 101,119 +0.10(+1.11%)
Nov 06, 2020 8.664 8.720 8.609 8.664 27,994 +0.04(+0.47%)
Nov 05, 2020 8.640 8.737 8.616 8.624 30,775 +0.02(+0.28%)
Nov 04, 2020 8.431 8.737 8.431 8.600 123,495 +0.28(+3.38%)
Nov 03, 2020 8.206 8.335 8.206 8.319 52,223 +0.22(+2.68%)
Nov 02, 2020 7.997 8.170 7.995 8.102 126,459 +0.08(+1.00%)
Oct 30, 2020 8.021 8.045 7.938 8.021 91,697 -0.02(-0.20%)
Oct 29, 2020 8.053 8.134 7.997 8.037 119,236 -0.06(-0.70%)
Oct 28, 2020 8.311 8.334 8.086 8.094 92,175 -0.31(-3.73%)
Oct 27, 2020 8.463 8.503 8.383 8.407 80,334 -0.06(-0.66%)
Oct 26, 2020 8.600 8.600 8.411 8.463 92,537 -0.18(-2.05%)
Oct 23, 2020 8.640 8.689 8.568 8.640 49,643 -0.01(-0.09%)
Oct 22, 2020 8.520 8.648 8.471 8.648 44,121 +0.13(+1.51%)
Oct 21, 2020 8.528 8.560 8.516 8.520 29,132 -0.02(-0.19%)
Oct 20, 2020 8.560 8.600 8.528 8.536 36,073 +0.00(+0.00%)
Oct 19, 2020 8.648 8.712 8.528 8.536 87,102 -0.14(-1.61%)
Oct 16, 2020 8.648 8.684 8.600 8.675 29,363 +0.02(+0.22%)
Oct 15, 2020 8.584 8.656 8.560 8.656 12,586 -0.01(-0.09%)
Oct 14, 2020 8.680 8.712 8.640 8.664 18,471 -0.03(-0.37%)
Oct 13, 2020 8.664 8.720 8.664 8.696 58,362 -0.03(-0.37%)
Oct 12, 2020 8.720 8.753 8.684 8.729 67,098 +0.03(+0.37%)
Oct 09, 2020 8.640 8.698 8.576 8.696 51,509 +0.11(+1.31%)
Oct 08, 2020 8.616 8.624 8.576 8.584 22,697 +0.01(+0.09%)
Oct 07, 2020 8.487 8.632 8.471 8.576 68,205 +0.16(+1.91%)
Oct 06, 2020 8.447 8.608 8.383 8.415 60,594 -0.01(-0.10%)
Oct 05, 2020 8.294 8.471 8.294 8.423 30,243 +0.17(+2.04%)
Oct 02, 2020 8.206 8.311 8.183 8.254 43,795 -0.02(-0.19%)
Oct 01, 2020 8.294 8.359 8.246 8.270 50,753 -0.02(-0.29%)
Sep 30, 2020 8.174 8.391 8.174 8.294 85,278 +0.14(+1.67%)
Sep 29, 2020 8.182 8.246 8.158 8.158 51,356 -0.06(-0.68%)
Sep 28, 2020 8.198 8.278 8.198 8.214 52,322 +0.08(+0.99%)
Sep 25, 2020 7.997 8.198 7.997 8.134 78,011 +0.07(+0.90%)
Sep 24, 2020 8.126 8.126 8.005 8.061 85,135 -0.02(-0.30%)
Sep 23, 2020 8.311 8.311 8.086 8.086 83,299 -0.17(-2.04%)
Sep 22, 2020 8.303 8.316 8.166 8.254 68,262 +0.02(+0.29%)
Sep 21, 2020 8.399 8.399 8.150 8.230 47,126 -0.21(-2.48%)
Sep 18, 2020 8.487 8.487 8.327 8.439 48,150 +0.02(+0.29%)
Sep 17, 2020 8.399 8.415 8.343 8.415 31,784 -0.03(-0.38%)
Sep 16, 2020 8.399 8.487 8.399 8.447 33,628 +0.10(+1.25%)
Sep 15, 2020 8.399 8.431 8.343 8.343 40,886 +0.01(+0.10%)
Sep 14, 2020 8.271 8.406 8.271 8.335 50,886 +0.08(+0.96%)
Sep 11, 2020 8.263 8.295 8.210 8.255 34,331 +0.00(+0.00%)
Sep 10, 2020 8.469 8.481 8.255 8.255 48,998 -0.13(-1.61%)
Sep 09, 2020 8.319 8.414 8.263 8.390 46,552 +0.15(+1.83%)
Sep 08, 2020 8.319 8.398 8.200 8.240 68,268 -0.16(-1.89%)
Sep 04, 2020 8.493 8.493 8.295 8.398 49,099 -0.01(-0.09%)
Sep 03, 2020 8.628 8.636 8.376 8.406 57,033 -0.25(-2.84%)
Sep 02, 2020 8.493 8.667 8.481 8.652 49,751 +0.13(+1.49%)
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.