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 )

9.460 -0.140 (-1.46%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2022 9.508 9.697 9.481 9.634 32,987 -0.02(-0.19%)
Jun 29, 2022 9.535 9.661 9.535 9.652 15,564 +0.09(+0.94%)
Jun 28, 2022 9.796 9.836 9.535 9.562 30,285 -0.22(-2.21%)
Jun 27, 2022 9.787 9.895 9.745 9.778 18,115 +0.06(+0.65%)
Jun 24, 2022 9.472 9.778 9.445 9.715 50,604 +0.28(+2.95%)
Jun 23, 2022 9.391 9.436 9.324 9.436 64,017 +0.20(+2.14%)
Jun 22, 2022 9.050 9.239 9.050 9.239 49,132 +0.15(+1.68%)
Jun 21, 2022 8.924 9.150 8.888 9.086 55,382 +0.22(+2.54%)
Jun 17, 2022 8.870 8.962 8.825 8.861 45,083 +0.02(+0.20%)
Jun 16, 2022 9.077 9.077 8.825 8.843 46,368 -0.33(-3.62%)
Jun 15, 2022 9.104 9.310 9.104 9.176 36,525 +0.04(+0.39%)
Jun 14, 2022 9.436 9.436 9.077 9.140 44,705 -0.18(-1.93%)
Jun 13, 2022 9.754 9.789 9.319 9.319 51,075 -0.58(-5.90%)
Jun 10, 2022 9.975 10.01 9.851 9.904 30,608 -0.17(-1.67%)
Jun 09, 2022 10.15 10.17 10.06 10.07 9,913 -0.12(-1.22%)
Jun 08, 2022 10.13 10.34 10.13 10.20 34,511 -0.04(-0.35%)
Jun 07, 2022 10.09 10.35 10.08 10.23 24,696 +0.11(+1.05%)
Jun 06, 2022 10.25 10.27 10.11 10.13 23,551 -0.11(-1.04%)
Jun 03, 2022 10.24 10.26 10.18 10.23 19,394 +0.00(+0.00%)
Jun 02, 2022 10.08 10.28 9.966 10.23 35,218 +0.11(+1.05%)
Jun 01, 2022 10.26 10.26 9.966 10.13 33,281 -0.06(-0.61%)
May 31, 2022 10.21 10.28 10.06 10.19 32,016 -0.05(-0.52%)
May 27, 2022 10.08 10.25 10.08 10.24 14,780 +0.18(+1.76%)
May 26, 2022 9.940 10.12 9.940 10.06 20,569 +0.12(+1.25%)
May 25, 2022 9.886 10.01 9.842 9.940 39,638 -0.02(-0.18%)
May 24, 2022 9.940 9.975 9.718 9.957 62,422 -0.01(-0.09%)
May 23, 2022 9.957 10.02 9.824 9.966 24,121 +0.10(+0.99%)
May 20, 2022 9.886 9.895 9.709 9.869 41,652 +0.04(+0.36%)
May 19, 2022 9.700 9.940 9.683 9.833 40,350 +0.04(+0.36%)
May 18, 2022 10.17 10.21 9.798 9.798 42,950 -0.43(-4.16%)
May 17, 2022 10.08 10.26 10.01 10.22 55,718 +0.29(+2.94%)
May 16, 2022 9.860 10.11 9.820 9.931 43,034 +0.05(+0.54%)
May 13, 2022 9.771 9.878 9.745 9.878 36,279 +0.19(+2.01%)
May 12, 2022 9.762 9.851 9.479 9.683 137,096 -0.12(-1.18%)
May 11, 2022 9.931 10.18 9.762 9.798 66,406 -0.19(-1.95%)
May 10, 2022 10.20 10.30 9.966 9.993 34,468 -0.15(-1.48%)
May 09, 2022 10.41 10.49 10.10 10.14 45,324 -0.39(-3.70%)
May 06, 2022 10.53 10.56 10.40 10.53 22,045 -0.05(-0.50%)
May 05, 2022 10.57 10.59 10.40 10.59 40,293 +0.00(+0.00%)
May 04, 2022 10.48 10.71 10.44 10.59 31,729 +0.11(+1.01%)
May 03, 2022 10.33 10.52 10.33 10.48 22,809 +0.12(+1.11%)
May 02, 2022 10.50 10.52 10.23 10.36 41,850 -0.10(-0.93%)
Apr 29, 2022 10.54 10.73 10.41 10.46 62,437 -0.09(-0.84%)
Apr 28, 2022 10.58 10.62 10.41 10.55 47,358 +0.07(+0.68%)
Apr 27, 2022 10.58 10.66 10.46 10.48 37,172 -0.05(-0.51%)
Apr 26, 2022 10.70 10.75 10.53 10.53 42,167 -0.20(-1.90%)
Apr 25, 2022 10.86 10.94 10.66 10.74 59,774 -0.27(-2.49%)
Apr 22, 2022 11.25 11.25 10.95 11.01 42,181 -0.27(-2.43%)
Apr 21, 2022 11.57 11.57 11.29 11.29 45,911 -0.15(-1.32%)
Apr 20, 2022 11.50 11.56 11.41 11.44 39,134 -0.06(-0.54%)
Apr 19, 2022 11.36 11.59 11.33 11.50 32,003 +0.07(+0.62%)
Apr 18, 2022 11.49 11.50 11.27 11.43 33,565 -0.18(-1.53%)
Apr 14, 2022 11.54 11.61 11.44 11.61 21,542 +0.18(+1.55%)
Apr 13, 2022 11.42 11.59 11.40 11.43 12,745 +0.06(+0.55%)
Apr 12, 2022 11.55 11.67 11.30 11.37 23,729 -0.16(-1.38%)
Apr 11, 2022 11.68 11.68 11.53 11.53 23,131 -0.16(-1.36%)
Apr 08, 2022 11.53 11.71 11.45 11.68 31,402 +0.19(+1.70%)
Apr 07, 2022 11.25 11.61 11.25 11.49 41,243 +0.21(+1.89%)
Apr 06, 2022 11.34 11.34 11.07 11.28 43,038 -0.11(-0.93%)
Apr 05, 2022 11.38 11.55 11.26 11.38 36,114 +0.07(+0.63%)
Apr 04, 2022 11.46 11.64 11.30 11.31 32,995 -0.07(-0.62%)
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.