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: 4:10 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 (%)
Jul 31, 2019 8.023 8.081 7.993 8.008 34,264 -0.04(-0.47%)
Jul 30, 2019 7.978 8.060 7.978 8.045 37,292 +0.01(+0.09%)
Jul 29, 2019 8.023 8.045 8.023 8.038 28,790 +0.05(+0.66%)
Jul 26, 2019 7.918 8.023 7.918 7.985 35,343 +0.05(+0.66%)
Jul 25, 2019 7.993 8.023 7.925 7.933 44,383 -0.05(-0.66%)
Jul 24, 2019 7.978 7.985 7.960 7.985 25,559 +0.00(+0.00%)
Jul 23, 2019 7.970 7.985 7.963 7.985 21,056 +0.07(+0.85%)
Jul 22, 2019 7.993 8.010 7.918 7.918 33,025 -0.06(-0.75%)
Jul 19, 2019 8.060 8.060 7.978 7.978 40,811 -0.06(-0.75%)
Jul 18, 2019 8.008 8.064 8.008 8.038 38,460 +0.04(+0.56%)
Jul 17, 2019 8.015 8.030 7.993 7.993 30,278 -0.02(-0.28%)
Jul 16, 2019 8.000 8.052 8.000 8.015 25,763 -0.01(-0.09%)
Jul 15, 2019 8.023 8.023 7.990 8.023 36,414 +0.06(+0.75%)
Jul 12, 2019 7.880 7.963 7.880 7.963 36,010 +0.03(+0.38%)
Jul 11, 2019 7.978 8.038 7.933 7.933 36,282 +0.00(+0.00%)
Jul 10, 2019 7.910 7.961 7.910 7.933 23,057 +0.04(+0.57%)
Jul 09, 2019 7.888 7.940 7.873 7.888 12,999 -0.04(-0.47%)
Jul 08, 2019 7.895 7.940 7.895 7.925 18,050 -0.04(-0.47%)
Jul 05, 2019 7.948 8.023 7.948 7.963 38,010 -0.08(-1.03%)
Jul 03, 2019 7.873 8.060 7.873 8.045 86,958 +0.16(+2.09%)
Jul 02, 2019 7.888 7.910 7.850 7.880 76,443 -0.04(-0.47%)
Jul 01, 2019 8.008 8.015 7.903 7.918 58,814 +0.01(+0.19%)
Jun 28, 2019 7.880 7.940 7.835 7.903 56,816 +0.02(+0.29%)
Jun 27, 2019 7.933 7.933 7.873 7.880 28,558 +0.01(+0.10%)
Jun 26, 2019 7.850 7.940 7.798 7.873 70,807 +0.00(+0.00%)
Jun 25, 2019 7.850 8.015 7.831 7.873 97,952 +0.02(+0.29%)
Jun 24, 2019 7.858 7.865 7.813 7.850 55,573 +0.00(+0.00%)
Jun 21, 2019 7.865 7.872 7.759 7.850 44,946 +0.01(+0.10%)
Jun 20, 2019 7.903 7.903 7.813 7.843 44,035 +0.00(+0.00%)
Jun 19, 2019 7.745 7.843 7.732 7.843 38,888 +0.10(+1.36%)
Jun 18, 2019 7.760 7.834 7.730 7.738 45,749 +0.03(+0.39%)
Jun 17, 2019 7.693 7.753 7.693 7.708 23,454 +0.01(+0.10%)
Jun 14, 2019 7.738 7.760 7.700 7.700 25,607 -0.05(-0.68%)
Jun 13, 2019 7.753 7.753 7.700 7.753 13,195 +0.04(+0.58%)
Jun 12, 2019 7.686 7.715 7.671 7.708 13,737 -0.01(-0.19%)
Jun 11, 2019 7.737 7.760 7.686 7.723 59,812 +0.04(+0.58%)
Jun 10, 2019 7.663 7.693 7.663 7.678 25,223 +0.04(+0.48%)
Jun 07, 2019 7.567 7.656 7.567 7.641 30,822 +0.09(+1.18%)
Jun 06, 2019 7.575 7.634 7.523 7.552 50,526 -0.04(-0.58%)
Jun 05, 2019 7.626 7.642 7.582 7.597 22,833 -0.01(-0.10%)
Jun 04, 2019 7.626 7.633 7.538 7.604 47,656 +0.05(+0.69%)
Jun 03, 2019 7.486 7.605 7.486 7.552 31,555 +0.07(+0.99%)
May 31, 2019 7.545 7.583 7.471 7.478 34,067 -0.10(-1.27%)
May 30, 2019 7.589 7.619 7.545 7.575 28,140 -0.01(-0.10%)
May 29, 2019 7.686 7.708 7.552 7.582 59,488 -0.14(-1.82%)
May 28, 2019 7.678 7.841 7.678 7.723 69,158 +0.07(+0.97%)
May 24, 2019 7.663 7.745 7.649 7.649 30,011 +0.00(+0.00%)
May 23, 2019 7.700 7.739 7.626 7.649 29,560 -0.10(-1.24%)
May 22, 2019 7.767 7.781 7.723 7.745 33,383 -0.04(-0.48%)
May 21, 2019 7.774 7.797 7.760 7.782 29,853 +0.03(+0.38%)
May 20, 2019 7.774 7.800 7.737 7.752 43,892 -0.04(-0.57%)
May 17, 2019 7.841 7.857 7.767 7.797 35,419 -0.06(-0.75%)
May 16, 2019 7.841 7.907 7.818 7.856 17,391 +0.04(+0.57%)
May 15, 2019 7.834 7.856 7.811 7.811 22,781 -0.03(-0.38%)
May 14, 2019 7.804 7.874 7.804 7.841 35,389 +0.09(+1.15%)
May 13, 2019 7.715 7.752 7.686 7.752 47,110 -0.09(-1.13%)
May 10, 2019 7.841 7.871 7.797 7.841 42,178 -0.03(-0.38%)
May 09, 2019 7.907 7.907 7.782 7.871 65,973 -0.05(-0.65%)
May 08, 2019 7.944 7.952 7.900 7.922 32,806 +0.01(+0.19%)
May 07, 2019 7.967 7.974 7.878 7.907 42,482 -0.08(-1.02%)
May 06, 2019 7.922 7.989 7.915 7.989 52,192 +0.04(+0.47%)
May 03, 2019 7.907 7.952 7.907 7.952 44,882 +0.06(+0.75%)
May 02, 2019 7.878 7.937 7.826 7.893 40,080 +0.01(+0.19%)
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.