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: 4:00 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, 2019 8.859 8.882 8.821 8.859 30,038 +0.06(+0.70%)
Dec 30, 2019 8.874 8.944 8.797 8.797 41,849 -0.03(-0.35%)
Dec 27, 2019 8.921 8.921 8.821 8.828 29,518 -0.02(-0.26%)
Dec 26, 2019 8.882 8.882 8.817 8.851 24,956 -0.02(-0.26%)
Dec 24, 2019 8.844 8.874 8.844 8.874 30,298 +0.09(+1.05%)
Dec 23, 2019 8.744 8.828 8.739 8.782 64,039 +0.05(+0.53%)
Dec 20, 2019 8.621 8.744 8.621 8.736 66,579 +0.07(+0.80%)
Dec 19, 2019 8.636 8.667 8.630 8.667 27,595 +0.07(+0.80%)
Dec 18, 2019 8.674 8.674 8.536 8.598 62,429 -0.07(-0.80%)
Dec 17, 2019 8.551 8.828 8.551 8.667 193,970 +0.09(+1.08%)
Dec 16, 2019 8.574 8.621 8.551 8.574 39,232 +0.05(+0.54%)
Dec 13, 2019 8.590 8.628 8.528 8.528 37,320 -0.08(-0.89%)
Dec 12, 2019 8.551 8.613 8.551 8.605 9,795 +0.05(+0.63%)
Dec 11, 2019 8.498 8.567 8.498 8.551 46,063 +0.05(+0.63%)
Dec 10, 2019 8.559 8.559 8.498 8.498 33,375 -0.07(-0.80%)
Dec 09, 2019 8.574 8.574 8.536 8.567 29,447 +0.04(+0.45%)
Dec 06, 2019 8.498 8.579 8.498 8.529 22,911 +0.05(+0.63%)
Dec 05, 2019 8.498 8.498 8.453 8.475 27,259 -0.05(-0.62%)
Dec 04, 2019 8.544 8.544 8.505 8.529 16,587 +0.02(+0.18%)
Dec 03, 2019 8.369 8.547 8.369 8.513 83,993 +0.09(+1.08%)
Dec 02, 2019 8.483 8.491 8.369 8.422 89,162 -0.07(-0.81%)
Nov 29, 2019 8.506 8.506 8.475 8.491 4,871 +0.01(+0.09%)
Nov 27, 2019 8.475 8.502 8.430 8.483 10,007 +0.02(+0.24%)
Nov 26, 2019 8.536 8.536 8.437 8.463 20,591 -0.06(-0.69%)
Nov 25, 2019 8.422 8.521 8.422 8.521 51,125 +0.14(+1.72%)
Nov 22, 2019 8.346 8.384 8.346 8.377 27,519 +0.05(+0.60%)
Nov 21, 2019 8.354 8.362 8.308 8.327 41,888 -0.02(-0.23%)
Nov 20, 2019 8.331 8.384 8.293 8.346 48,194 +0.00(+0.00%)
Nov 19, 2019 8.384 8.392 8.346 8.346 57,910 +0.03(+0.37%)
Nov 18, 2019 8.278 8.316 8.270 8.316 34,679 +0.05(+0.64%)
Nov 15, 2019 8.255 8.293 8.255 8.263 64,125 +0.05(+0.55%)
Nov 14, 2019 8.187 8.225 8.164 8.217 40,803 +0.03(+0.37%)
Nov 13, 2019 8.141 8.240 8.126 8.187 41,553 +0.03(+0.37%)
Nov 12, 2019 8.111 8.164 8.111 8.156 67,275 +0.03(+0.37%)
Nov 11, 2019 8.088 8.172 8.088 8.126 36,853 +0.00(+0.00%)
Nov 08, 2019 8.081 8.187 8.081 8.126 44,901 +0.05(+0.56%)
Nov 07, 2019 8.050 8.107 8.012 8.081 64,363 +0.09(+1.14%)
Nov 06, 2019 8.012 8.050 7.982 7.989 65,178 +0.01(+0.10%)
Nov 05, 2019 7.936 8.027 7.936 7.982 35,549 +0.04(+0.48%)
Nov 04, 2019 7.944 7.989 7.944 7.944 50,926 -0.02(-0.19%)
Nov 01, 2019 7.936 8.012 7.923 7.959 31,338 +0.03(+0.38%)
Oct 31, 2019 7.951 7.951 7.898 7.929 38,678 -0.02(-0.29%)
Oct 30, 2019 7.944 7.974 7.891 7.951 23,597 +0.01(+0.10%)
Oct 29, 2019 7.875 7.959 7.875 7.944 59,847 +0.07(+0.87%)
Oct 28, 2019 7.860 7.906 7.860 7.875 18,419 +0.03(+0.39%)
Oct 25, 2019 7.830 7.887 7.822 7.845 59,516 -0.01(-0.10%)
Oct 24, 2019 7.921 7.921 7.838 7.853 20,334 -0.05(-0.58%)
Oct 23, 2019 7.830 7.929 7.830 7.898 23,363 +0.05(+0.58%)
Oct 22, 2019 7.959 7.989 7.800 7.853 67,568 -0.05(-0.58%)
Oct 21, 2019 7.898 7.936 7.853 7.898 21,980 +0.00(+0.00%)
Oct 18, 2019 7.936 7.936 7.830 7.898 55,434 +0.02(+0.19%)
Oct 17, 2019 7.822 7.921 7.819 7.883 47,240 +0.09(+1.17%)
Oct 16, 2019 7.815 7.815 7.792 7.792 17,367 -0.02(-0.19%)
Oct 15, 2019 7.739 7.822 7.732 7.807 15,286 +0.10(+1.28%)
Oct 14, 2019 7.708 7.762 7.693 7.708 21,618 -0.02(-0.20%)
Oct 11, 2019 7.784 7.822 7.720 7.724 46,217 -0.03(-0.39%)
Oct 10, 2019 7.708 7.762 7.678 7.754 51,191 +0.08(+1.09%)
Oct 09, 2019 7.731 7.754 7.670 7.670 59,149 -0.03(-0.39%)
Oct 08, 2019 7.731 7.731 7.686 7.701 52,349 -0.05(-0.59%)
Oct 07, 2019 7.784 7.792 7.746 7.746 28,662 -0.02(-0.20%)
Oct 04, 2019 7.746 7.769 7.734 7.762 15,800 +0.04(+0.49%)
Oct 03, 2019 7.686 7.724 7.625 7.724 63,953 +0.02(+0.20%)
Oct 02, 2019 7.830 7.830 7.632 7.708 73,363 -0.13(-1.65%)
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.