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: 7:00 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 (%)
Dec 31, 2013 5.714 5.638 5.638 5.638 48,973 -0.06(-1.05%)
Dec 30, 2013 5.757 5.757 5.665 5.698 42,048 -0.06(-1.04%)
Dec 27, 2013 5.785 5.785 5.671 5.757 57,834 +0.00(+0.00%)
Dec 26, 2013 5.785 5.785 5.622 5.757 117,941 +0.01(+0.09%)
Dec 24, 2013 5.817 5.817 5.741 5.752 65,117 -0.03(-0.47%)
Dec 23, 2013 5.665 5.931 5.562 5.779 205,150 +0.09(+1.62%)
Dec 20, 2013 5.622 5.687 5.599 5.687 187,978 +0.11(+2.05%)
Dec 19, 2013 5.535 5.578 5.464 5.573 108,632 +0.10(+1.79%)
Dec 18, 2013 5.323 5.475 5.312 5.475 129,641 +0.16(+2.96%)
Dec 17, 2013 5.377 5.377 5.296 5.317 68,100 -0.02(-0.31%)
Dec 16, 2013 5.415 5.475 5.334 5.334 110,981 -0.02(-0.41%)
Dec 13, 2013 5.345 5.415 5.345 5.355 49,118 -0.01(-0.10%)
Dec 12, 2013 5.399 5.453 5.339 5.361 147,604 -0.07(-1.20%)
Dec 11, 2013 5.453 5.692 5.415 5.426 410,738 -0.04(-0.79%)
Dec 10, 2013 5.449 5.475 5.449 5.470 94,735 +0.04(+0.66%)
Dec 09, 2013 5.429 5.500 5.429 5.434 74,492 +0.04(+0.66%)
Dec 06, 2013 5.429 5.442 5.372 5.398 58,360 +0.03(+0.48%)
Dec 05, 2013 5.357 5.398 5.357 5.372 31,421 -0.01(-0.28%)
Dec 04, 2013 5.388 5.406 5.352 5.387 95,989 +0.03(+0.56%)
Dec 03, 2013 5.377 5.439 5.306 5.357 79,153 -0.05(-0.85%)
Dec 02, 2013 5.500 5.500 5.403 5.403 37,572 -0.08(-1.40%)
Nov 29, 2013 5.485 5.510 5.459 5.480 10,430 +0.04(+0.66%)
Nov 27, 2013 5.480 5.480 5.403 5.444 70,040 +0.04(+0.76%)
Nov 26, 2013 5.413 5.515 5.403 5.403 35,703 -0.03(-0.56%)
Nov 25, 2013 5.398 5.572 5.377 5.434 66,625 +0.04(+0.66%)
Nov 22, 2013 5.336 5.423 5.336 5.398 110,716 +0.07(+1.25%)
Nov 21, 2013 5.316 5.336 5.316 5.331 75,144 +0.02(+0.39%)
Nov 20, 2013 5.352 5.352 5.301 5.311 25,766 -0.02(-0.29%)
Nov 19, 2013 5.316 5.331 5.301 5.326 31,499 +0.01(+0.19%)
Nov 18, 2013 5.342 5.361 5.316 5.316 53,644 -0.04(-0.67%)
Nov 15, 2013 5.336 5.367 5.321 5.352 37,158 +0.03(+0.58%)
Nov 14, 2013 5.342 5.372 5.321 5.321 44,369 +0.01(+0.19%)
Nov 12, 2013 5.295 5.311 5.295 5.311 46,708 +0.01(+0.19%)
Nov 11, 2013 5.311 5.367 5.301 5.301 50,405 -0.01(-0.19%)
Nov 08, 2013 5.270 5.316 5.270 5.311 58,446 +0.01(+0.20%)
Nov 07, 2013 5.362 5.362 5.301 5.301 63,028 -0.04(-0.77%)
Nov 06, 2013 5.372 5.372 5.316 5.342 17,741 +0.02(+0.29%)
Nov 05, 2013 5.301 5.372 5.301 5.326 94,222 +0.01(+0.19%)
Nov 04, 2013 5.326 5.326 5.301 5.316 40,753 -0.01(-0.10%)
Nov 01, 2013 5.342 5.342 5.270 5.321 79,774 -0.03(-0.57%)
Oct 31, 2013 5.275 5.352 5.254 5.352 41,335 +0.05(+0.97%)
Oct 30, 2013 5.254 5.311 5.254 5.301 80,112 +0.01(+0.10%)
Oct 29, 2013 5.254 5.295 5.254 5.295 44,980 +0.03(+0.49%)
Oct 28, 2013 5.249 5.280 5.239 5.270 24,991 -0.01(-0.10%)
Oct 25, 2013 5.275 5.275 5.229 5.275 42,006 +0.03(+0.49%)
Oct 24, 2013 5.203 5.260 5.203 5.249 70,985 +0.03(+0.64%)
Oct 23, 2013 5.219 5.229 5.188 5.216 44,398 +0.00(+0.04%)
Oct 22, 2013 5.193 5.249 5.183 5.213 38,310 -0.01(-0.10%)
Oct 21, 2013 5.224 5.244 5.167 5.219 32,966 +0.01(+0.10%)
Oct 18, 2013 5.167 5.224 5.162 5.213 89,861 +0.03(+0.59%)
Oct 17, 2013 5.132 5.183 5.121 5.183 43,613 +0.08(+1.61%)
Oct 16, 2013 5.091 5.111 5.055 5.101 57,479 +0.05(+0.93%)
Oct 15, 2013 5.055 5.085 5.039 5.054 28,916 -0.03(-0.62%)
Oct 14, 2013 4.963 5.085 4.957 5.085 30,199 +0.02(+0.40%)
Oct 11, 2013 5.050 5.070 5.024 5.065 26,020 +0.05(+0.92%)
Oct 10, 2013 4.963 5.065 4.947 5.019 60,121 +0.08(+1.55%)
Oct 09, 2013 4.963 4.963 4.916 4.942 63,776 +0.01(+0.21%)
Oct 08, 2013 4.932 4.959 4.894 4.932 62,909 -0.03(-0.52%)
Oct 07, 2013 4.998 4.998 4.942 4.957 105,361 -0.06(-1.22%)
Oct 04, 2013 4.993 5.034 4.968 5.019 60,113 +0.04(+0.72%)
Oct 03, 2013 5.070 5.070 4.978 4.983 64,501 -0.07(-1.42%)
Oct 02, 2013 5.075 5.121 5.044 5.055 81,030 -0.08(-1.50%)
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.