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 )

9.550 -0.240 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 22, 2024 9.740 9.800 9.740 9.790 55,824 +0.00(+0.00%)
May 21, 2024 9.770 9.825 9.770 9.790 101,984 +0.01(+0.15%)
May 20, 2024 9.870 9.870 9.770 9.775 31,375 -0.03(-0.26%)
May 17, 2024 9.850 9.890 9.780 9.800 46,747 -0.08(-0.81%)
May 16, 2024 9.910 9.910 9.870 9.880 38,907 -0.02(-0.20%)
May 15, 2024 9.740 9.910 9.740 9.900 39,689 +0.17(+1.75%)
May 14, 2024 9.730 9.790 9.715 9.730 97,026 +0.00(+0.00%)
May 13, 2024 9.810 9.810 9.700 9.730 34,820 -0.02(-0.21%)
May 10, 2024 9.720 9.790 9.720 9.750 33,916 +0.06(+0.62%)
May 09, 2024 9.590 9.710 9.590 9.690 50,439 +0.11(+1.15%)
May 08, 2024 9.660 9.660 9.550 9.580 29,076 -0.03(-0.31%)
May 07, 2024 9.520 9.610 9.520 9.610 19,571 +0.11(+1.16%)
May 06, 2024 9.490 9.534 9.480 9.500 37,862 +0.01(+0.11%)
May 03, 2024 9.470 9.520 9.460 9.490 15,514 +0.06(+0.64%)
May 02, 2024 9.450 9.450 9.390 9.430 13,364 +0.04(+0.37%)
May 01, 2024 9.410 9.490 9.320 9.395 25,848 -0.02(-0.16%)
Apr 30, 2024 9.470 9.480 9.410 9.410 18,561 -0.02(-0.21%)
Apr 29, 2024 9.420 9.480 9.420 9.430 12,912 +0.00(+0.05%)
Apr 26, 2024 9.480 9.480 9.425 9.425 9,150 -0.06(-0.63%)
Apr 25, 2024 9.480 9.495 9.460 9.485 9,552 -0.10(-0.99%)
Apr 24, 2024 9.630 9.630 9.580 9.580 9,303 -0.06(-0.62%)
Apr 23, 2024 9.520 9.680 9.520 9.640 23,688 +0.15(+1.58%)
Apr 22, 2024 9.400 9.520 9.400 9.490 18,954 +0.15(+1.61%)
Apr 19, 2024 9.270 9.380 9.270 9.340 12,730 +0.10(+1.08%)
Apr 18, 2024 9.270 9.330 9.210 9.240 18,245 -0.05(-0.54%)
Apr 17, 2024 9.350 9.390 9.270 9.290 18,500 -0.01(-0.11%)
Apr 16, 2024 9.330 9.370 9.270 9.300 22,594 -0.03(-0.32%)
Apr 15, 2024 9.360 9.520 9.330 9.330 7,557 -0.02(-0.21%)
Apr 12, 2024 9.560 9.560 9.350 9.350 30,863 -0.25(-2.60%)
Apr 11, 2024 9.710 9.712 9.560 9.600 22,662 -0.10(-1.03%)
Apr 10, 2024 9.730 9.760 9.695 9.700 8,820 -0.12(-1.22%)
Apr 09, 2024 9.820 9.845 9.800 9.820 21,132 +0.02(+0.20%)
Apr 08, 2024 9.950 9.950 9.770 9.800 25,910 -0.05(-0.51%)
Apr 05, 2024 9.730 9.880 9.730 9.850 29,217 +0.07(+0.72%)
Apr 04, 2024 9.940 9.980 9.780 9.780 32,705 -0.08(-0.81%)
Apr 03, 2024 9.890 9.920 9.855 9.860 23,451 -0.04(-0.40%)
Apr 02, 2024 10.02 10.02 9.880 9.900 23,312 -0.20(-1.98%)
Apr 01, 2024 10.25 10.25 10.10 10.10 21,285 -0.14(-1.37%)
Mar 28, 2024 10.23 10.30 10.23 10.24 23,087 +0.04(+0.39%)
Mar 27, 2024 10.10 10.20 10.07 10.20 33,693 +0.15(+1.49%)
Mar 26, 2024 10.02 10.07 10.02 10.05 22,548 +0.05(+0.50%)
Mar 25, 2024 10.06 10.08 9.980 10.00 23,872 -0.01(-0.10%)
Mar 22, 2024 10.00 10.05 9.960 10.01 32,255 +0.00(+0.00%)
Mar 21, 2024 9.990 10.02 9.880 10.01 30,450 +0.09(+0.91%)
Mar 20, 2024 9.910 9.920 9.880 9.920 34,571 +0.02(+0.20%)
Mar 19, 2024 9.830 9.950 9.830 9.900 27,683 +0.12(+1.23%)
Mar 18, 2024 9.800 9.835 9.780 9.780 52,580 -0.03(-0.31%)
Mar 15, 2024 9.830 9.865 9.790 9.810 24,814 -0.05(-0.51%)
Mar 14, 2024 9.970 10.01 9.850 9.860 31,313 -0.11(-1.05%)
Mar 13, 2024 10.00 10.03 9.940 9.965 24,779 +0.00(+0.05%)
Mar 12, 2024 9.901 9.970 9.871 9.960 38,902 +0.08(+0.80%)
Mar 11, 2024 9.822 9.891 9.822 9.881 50,497 +0.01(+0.10%)
Mar 08, 2024 9.871 9.901 9.852 9.871 95,289 +0.05(+0.50%)
Mar 07, 2024 9.832 9.891 9.822 9.822 37,794 +0.03(+0.30%)
Mar 06, 2024 9.773 9.852 9.773 9.793 56,664 +0.08(+0.81%)
Mar 05, 2024 9.852 9.857 9.694 9.714 29,960 -0.11(-1.10%)
Mar 04, 2024 9.812 9.861 9.787 9.822 12,529 +0.01(+0.10%)
Mar 01, 2024 9.714 9.822 9.709 9.812 177,431 +0.11(+1.12%)
Feb 29, 2024 9.704 9.783 9.664 9.704 48,969 +0.01(+0.10%)
Feb 28, 2024 9.714 9.753 9.684 9.694 46,129 -0.09(-0.91%)
Feb 27, 2024 9.802 9.812 9.763 9.783 29,270 -0.02(-0.20%)
Feb 26, 2024 9.921 9.921 9.793 9.802 37,898 -0.07(-0.70%)
Feb 23, 2024 9.822 9.950 9.822 9.871 57,866 +0.04(+0.40%)
Feb 22, 2024 9.793 9.852 9.793 9.832 81,054 +0.10(+1.01%)
Feb 21, 2024 9.704 9.812 9.703 9.733 11,107 +0.05(+0.51%)
Feb 20, 2024 9.694 9.774 9.674 9.684 26,496 -0.03(-0.30%)
Feb 16, 2024 9.674 9.773 9.674 9.714 37,194 +0.04(+0.41%)
Feb 15, 2024 9.635 9.724 9.635 9.674 24,060 +0.05(+0.51%)
Feb 14, 2024 9.556 9.635 9.556 9.625 15,773 +0.09(+0.93%)
Feb 13, 2024 9.615 9.665 9.536 9.536 33,911 -0.16(-1.63%)
Feb 12, 2024 9.645 9.822 9.645 9.694 12,734 +0.05(+0.51%)
Feb 09, 2024 9.605 9.674 9.605 9.645 18,448 +0.01(+0.10%)
Feb 08, 2024 9.684 9.724 9.587 9.635 31,091 -0.03(-0.31%)
Feb 07, 2024 9.645 9.714 9.630 9.664 11,670 +0.07(+0.72%)
Feb 06, 2024 9.487 9.615 9.487 9.595 36,375 +0.11(+1.14%)
Feb 05, 2024 9.438 9.552 9.428 9.487 70,069 +0.04(+0.42%)
Feb 02, 2024 9.458 9.487 9.389 9.448 18,334 -0.01(-0.10%)
Feb 01, 2024 9.344 9.482 9.330 9.458 66,695 +0.13(+1.37%)
Jan 31, 2024 9.389 9.458 9.329 9.329 39,571 -0.04(-0.42%)
Jan 30, 2024 9.349 9.408 9.349 9.369 30,027 +0.01(+0.11%)
Jan 29, 2024 9.300 9.369 9.300 9.359 30,960 +0.08(+0.85%)
Jan 26, 2024 9.221 9.379 9.221 9.280 13,522 +0.08(+0.86%)
Jan 25, 2024 9.192 9.241 9.154 9.201 31,693 -0.01(-0.11%)
Jan 24, 2024 9.398 9.398 9.211 9.211 47,465 -0.12(-1.27%)
Jan 23, 2024 9.379 9.389 9.310 9.329 42,369 -0.02(-0.21%)
Jan 22, 2024 9.300 9.418 9.300 9.349 26,841 +0.03(+0.32%)
Jan 19, 2024 9.290 9.359 9.280 9.320 50,660 +0.01(+0.11%)
Jan 18, 2024 9.280 9.310 9.231 9.310 15,678 +0.00(+0.00%)
Jan 17, 2024 9.359 9.418 9.290 9.310 13,753 -0.06(-0.63%)
Jan 16, 2024 9.389 9.438 9.369 9.369 22,858 -0.08(-0.84%)
Jan 12, 2024 9.517 9.556 9.448 9.449 16,122 -0.04(-0.41%)
Jan 11, 2024 9.527 9.527 9.458 9.488 14,943 -0.04(-0.43%)
Jan 10, 2024 9.527 9.551 9.501 9.528 18,899 +0.06(+0.65%)
Jan 09, 2024 9.418 9.566 9.418 9.467 34,241 -0.00(-0.01%)
Jan 08, 2024 9.359 9.487 9.359 9.469 25,943 +0.11(+1.17%)
Jan 05, 2024 9.310 9.448 9.310 9.359 42,389 -0.01(-0.11%)
Jan 04, 2024 9.251 9.389 9.251 9.369 74,311 +0.09(+0.96%)
Jan 03, 2024 9.389 9.428 9.024 9.280 158,623 -0.11(-1.15%)
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.