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 )

9.520 -0.080 (-0.83%)
Streaming Delayed Price Updated: 1:55 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 (%)
Feb 28, 2020 7.936 8.002 7.721 7.905 127,696 -0.32(-3.84%)
Feb 27, 2020 8.367 8.459 7.975 8.221 98,020 -0.22(-2.55%)
Feb 26, 2020 8.574 8.628 8.405 8.436 56,148 -0.14(-1.61%)
Feb 25, 2020 8.897 8.897 8.490 8.574 91,355 -0.30(-3.38%)
Feb 24, 2020 8.990 8.990 8.790 8.874 36,072 -0.21(-2.36%)
Feb 21, 2020 9.128 9.136 9.067 9.089 31,599 -0.00(-0.01%)
Feb 20, 2020 9.113 9.155 9.068 9.090 14,966 -0.05(-0.59%)
Feb 19, 2020 9.120 9.159 9.120 9.144 13,045 +0.04(+0.42%)
Feb 18, 2020 9.113 9.167 9.082 9.105 38,249 +0.01(+0.08%)
Feb 14, 2020 9.105 9.107 9.090 9.097 10,012 -0.04(-0.42%)
Feb 13, 2020 9.051 9.136 9.051 9.136 15,164 +0.03(+0.38%)
Feb 12, 2020 9.090 9.120 9.036 9.101 76,343 +0.07(+0.81%)
Feb 11, 2020 9.044 9.069 8.974 9.028 60,466 +0.04(+0.43%)
Feb 10, 2020 8.936 8.997 8.805 8.990 40,799 +0.00(+0.00%)
Feb 07, 2020 9.020 9.028 8.982 8.990 36,540 -0.08(-0.85%)
Feb 06, 2020 9.020 9.074 8.997 9.067 43,940 +0.10(+1.11%)
Feb 05, 2020 8.867 9.036 8.867 8.967 52,497 +0.16(+1.83%)
Feb 04, 2020 8.736 8.859 8.736 8.805 39,253 +0.12(+1.42%)
Feb 03, 2020 8.651 8.713 8.651 8.682 34,159 +0.08(+0.98%)
Jan 31, 2020 8.751 8.759 8.574 8.598 48,503 -0.22(-2.44%)
Jan 30, 2020 8.821 8.828 8.713 8.813 58,542 -0.07(-0.78%)
Jan 29, 2020 8.874 8.934 8.836 8.882 28,422 +0.04(+0.43%)
Jan 28, 2020 8.805 8.890 8.805 8.844 49,182 +0.04(+0.44%)
Jan 27, 2020 8.790 8.826 8.790 8.805 32,785 -0.07(-0.84%)
Jan 24, 2020 9.005 9.028 8.828 8.880 100,778 -0.10(-1.14%)
Jan 23, 2020 8.974 9.007 8.974 8.982 27,543 -0.02(-0.21%)
Jan 22, 2020 8.997 9.020 8.990 9.001 34,765 +0.02(+0.21%)
Jan 21, 2020 8.997 9.017 8.951 8.982 29,424 +0.00(+0.04%)
Jan 17, 2020 8.990 8.990 8.959 8.978 15,734 +0.03(+0.39%)
Jan 16, 2020 8.890 8.959 8.890 8.944 56,039 +0.08(+0.87%)
Jan 15, 2020 8.821 8.959 8.818 8.867 31,964 +0.05(+0.61%)
Jan 14, 2020 8.736 8.859 8.736 8.813 35,263 +0.05(+0.53%)
Jan 13, 2020 8.728 8.828 8.728 8.767 26,790 +0.02(+0.18%)
Jan 10, 2020 8.805 8.813 8.747 8.751 41,742 -0.04(-0.44%)
Jan 09, 2020 8.790 8.828 8.790 8.790 45,190 +0.01(+0.09%)
Jan 08, 2020 8.751 8.799 8.745 8.782 37,120 +0.02(+0.18%)
Jan 07, 2020 8.728 8.844 8.697 8.767 44,511 +0.01(+0.09%)
Jan 06, 2020 8.767 8.774 8.621 8.759 29,825 -0.02(-0.26%)
Jan 03, 2020 8.790 8.836 8.782 8.782 69,439 -0.07(-0.78%)
Jan 02, 2020 8.867 8.871 8.790 8.851 50,996 -0.01(-0.09%)
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%)
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.