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 29, 2022 10.54 10.63 10.35 10.60 34,428 -0.01(-0.08%)
Jul 28, 2022 10.59 10.62 10.44 10.61 23,609 +0.07(+0.68%)
Jul 27, 2022 10.47 10.70 10.38 10.54 18,056 +0.04(+0.34%)
Jul 26, 2022 10.57 10.60 10.46 10.50 33,844 -0.06(-0.60%)
Jul 25, 2022 10.69 10.76 10.54 10.56 41,737 +0.00(+0.00%)
Jul 22, 2022 10.77 10.77 10.56 10.56 16,345 -0.20(-1.84%)
Jul 21, 2022 10.50 10.82 10.41 10.76 83,972 +0.36(+3.46%)
Jul 20, 2022 10.22 10.57 10.17 10.40 97,576 +0.19(+1.85%)
Jul 19, 2022 10.06 10.25 9.943 10.21 41,506 +0.29(+2.90%)
Jul 18, 2022 10.10 10.16 9.925 9.925 34,786 -0.11(-1.07%)
Jul 15, 2022 9.808 10.06 9.808 10.03 24,347 +0.21(+2.10%)
Jul 14, 2022 9.593 9.882 9.539 9.826 45,694 +0.10(+1.02%)
Jul 13, 2022 9.664 9.790 9.664 9.727 9,173 -0.07(-0.73%)
Jul 12, 2022 9.853 9.934 9.790 9.799 18,535 -0.15(-1.54%)
Jul 11, 2022 9.979 10.05 9.916 9.952 6,829 -0.12(-1.16%)
Jul 08, 2022 9.934 10.15 9.934 10.07 10,153 +0.09(+0.88%)
Jul 07, 2022 9.943 10.03 9.898 9.981 15,252 +0.12(+1.20%)
Jul 06, 2022 9.754 9.889 9.754 9.862 2,920 +0.11(+1.11%)
Jul 05, 2022 9.772 9.822 9.655 9.754 5,197 -0.11(-1.09%)
Jul 01, 2022 9.575 9.880 9.575 9.862 11,786 +0.22(+2.33%)
Jun 30, 2022 9.512 9.700 9.485 9.637 32,975 -0.02(-0.19%)
Jun 29, 2022 9.539 9.664 9.539 9.655 15,559 +0.09(+0.94%)
Jun 28, 2022 9.799 9.840 9.539 9.566 30,274 -0.22(-2.21%)
Jun 27, 2022 9.790 9.898 9.749 9.781 18,108 +0.06(+0.65%)
Jun 24, 2022 9.476 9.781 9.449 9.718 50,586 +0.28(+2.95%)
Jun 23, 2022 9.395 9.440 9.327 9.440 63,994 +0.20(+2.14%)
Jun 22, 2022 9.053 9.242 9.053 9.242 49,114 +0.15(+1.68%)
Jun 21, 2022 8.927 9.153 8.891 9.089 55,362 +0.22(+2.54%)
Jun 17, 2022 8.873 8.965 8.828 8.864 45,066 +0.02(+0.20%)
Jun 16, 2022 9.080 9.080 8.828 8.846 46,351 -0.33(-3.62%)
Jun 15, 2022 9.107 9.314 9.107 9.179 36,512 +0.04(+0.39%)
Jun 14, 2022 9.440 9.440 9.080 9.143 44,688 -0.18(-1.93%)
Jun 13, 2022 9.757 9.793 9.323 9.323 51,057 -0.58(-5.90%)
Jun 10, 2022 9.979 10.01 9.855 9.908 30,596 -0.17(-1.67%)
Jun 09, 2022 10.16 10.17 10.07 10.08 9,909 -0.12(-1.22%)
Jun 08, 2022 10.14 10.34 10.14 10.20 34,499 -0.04(-0.35%)
Jun 07, 2022 10.09 10.35 10.08 10.24 24,687 +0.11(+1.05%)
Jun 06, 2022 10.25 10.27 10.11 10.13 23,543 -0.11(-1.04%)
Jun 03, 2022 10.24 10.26 10.18 10.24 19,387 +0.00(+0.00%)
Jun 02, 2022 10.08 10.28 9.970 10.24 35,205 +0.11(+1.05%)
Jun 01, 2022 10.26 10.26 9.970 10.13 33,269 -0.06(-0.61%)
May 31, 2022 10.22 10.28 10.07 10.19 32,005 -0.05(-0.52%)
May 27, 2022 10.08 10.25 10.08 10.24 14,775 +0.18(+1.76%)
May 26, 2022 9.943 10.12 9.943 10.07 20,561 +0.12(+1.25%)
May 25, 2022 9.890 10.02 9.846 9.943 39,624 -0.02(-0.18%)
May 24, 2022 9.943 9.979 9.722 9.961 62,400 -0.01(-0.09%)
May 23, 2022 9.961 10.02 9.828 9.970 24,113 +0.10(+0.99%)
May 20, 2022 9.890 9.899 9.713 9.872 41,637 +0.04(+0.36%)
May 19, 2022 9.704 9.943 9.686 9.837 40,336 +0.04(+0.36%)
May 18, 2022 10.17 10.22 9.801 9.801 42,935 -0.43(-4.16%)
May 17, 2022 10.08 10.26 10.01 10.23 55,698 +0.29(+2.94%)
May 16, 2022 9.863 10.11 9.824 9.934 43,018 +0.05(+0.54%)
May 13, 2022 9.775 9.881 9.748 9.881 36,266 +0.19(+2.01%)
May 12, 2022 9.766 9.855 9.482 9.686 137,047 -0.12(-1.18%)
May 11, 2022 9.934 10.19 9.766 9.801 66,382 -0.19(-1.95%)
May 10, 2022 10.20 10.31 9.970 9.996 34,456 -0.15(-1.48%)
May 09, 2022 10.41 10.50 10.10 10.15 45,308 -0.39(-3.70%)
May 06, 2022 10.54 10.56 10.41 10.54 22,037 -0.05(-0.50%)
May 05, 2022 10.57 10.59 10.40 10.59 40,278 +0.00(+0.00%)
May 04, 2022 10.48 10.71 10.44 10.59 31,717 +0.11(+1.01%)
May 03, 2022 10.33 10.52 10.33 10.48 22,800 +0.12(+1.11%)
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.