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, 2023 9.537 9.556 9.442 9.451 48,021 -0.09(-0.90%)
Jul 28, 2023 9.537 9.604 9.518 9.537 26,304 +0.06(+0.60%)
Jul 27, 2023 9.575 9.632 9.461 9.480 27,710 -0.10(-1.00%)
Jul 26, 2023 9.594 9.642 9.556 9.575 24,203 -0.04(-0.40%)
Jul 25, 2023 9.575 9.651 9.575 9.613 32,140 -0.02(-0.20%)
Jul 24, 2023 9.642 9.690 9.623 9.632 23,051 -0.02(-0.20%)
Jul 21, 2023 9.632 9.718 9.632 9.652 17,247 +0.05(+0.50%)
Jul 20, 2023 9.508 9.670 9.508 9.604 52,303 +0.10(+1.10%)
Jul 19, 2023 9.499 9.564 9.495 9.499 35,933 +0.03(+0.30%)
Jul 18, 2023 9.423 9.518 9.399 9.470 13,384 +0.05(+0.51%)
Jul 17, 2023 9.442 9.489 9.423 9.423 35,905 -0.07(-0.70%)
Jul 14, 2023 9.432 9.508 9.384 9.489 18,895 +0.10(+1.02%)
Jul 13, 2023 9.346 9.425 9.346 9.394 25,949 +0.05(+0.56%)
Jul 12, 2023 9.365 9.413 9.337 9.342 26,938 +0.00(+0.05%)
Jul 11, 2023 9.299 9.356 9.299 9.337 23,133 +0.06(+0.62%)
Jul 10, 2023 9.241 9.333 9.232 9.280 9,751 +0.08(+0.83%)
Jul 07, 2023 9.251 9.318 9.203 9.203 13,508 -0.08(-0.82%)
Jul 06, 2023 9.365 9.365 9.260 9.280 33,139 -0.14(-1.52%)
Jul 05, 2023 9.404 9.480 9.394 9.423 33,622 +0.01(+0.10%)
Jul 03, 2023 9.384 9.470 9.384 9.413 24,221 -0.09(-0.90%)
Jun 30, 2023 9.470 9.556 9.470 9.499 16,294 +0.03(+0.30%)
Jun 29, 2023 9.442 9.480 9.394 9.470 18,509 +0.08(+0.81%)
Jun 28, 2023 9.418 9.461 9.383 9.394 22,539 -0.09(-0.91%)
Jun 27, 2023 9.451 9.489 9.451 9.480 13,472 +0.02(+0.25%)
Jun 26, 2023 9.413 9.575 9.299 9.456 32,383 +0.00(+0.05%)
Jun 23, 2023 9.537 9.537 9.432 9.451 27,969 -0.04(-0.40%)
Jun 22, 2023 9.394 9.518 9.313 9.489 20,291 +0.10(+1.02%)
Jun 21, 2023 9.365 9.432 9.327 9.394 27,033 +0.04(+0.41%)
Jun 20, 2023 9.251 9.404 9.251 9.356 24,210 +0.07(+0.72%)
Jun 16, 2023 9.337 9.442 9.289 9.289 28,068 -0.07(-0.76%)
Jun 15, 2023 9.175 9.384 9.175 9.361 42,541 +0.19(+2.03%)
Jun 14, 2023 9.318 9.355 9.165 9.175 48,977 -0.13(-1.43%)
Jun 13, 2023 9.233 9.327 9.214 9.308 22,709 +0.09(+1.02%)
Jun 12, 2023 9.177 9.275 9.177 9.214 36,386 -0.02(-0.20%)
Jun 09, 2023 9.158 9.271 9.158 9.233 60,271 +0.01(+0.10%)
Jun 08, 2023 9.233 9.274 9.167 9.224 26,236 +0.02(+0.20%)
Jun 07, 2023 9.130 9.257 9.130 9.205 51,049 +0.06(+0.62%)
Jun 06, 2023 9.130 9.180 9.092 9.149 26,850 +0.03(+0.31%)
Jun 05, 2023 9.139 9.229 9.120 9.120 23,208 -0.03(-0.31%)
Jun 02, 2023 9.102 9.158 9.064 9.149 36,316 +0.13(+1.46%)
Jun 01, 2023 8.989 9.065 8.951 9.017 33,788 +0.01(+0.10%)
May 31, 2023 8.895 9.017 8.895 9.008 15,237 +0.08(+0.95%)
May 30, 2023 8.970 9.009 8.923 8.923 42,290 -0.10(-1.14%)
May 26, 2023 9.036 9.130 9.017 9.026 33,980 -0.04(-0.41%)
May 25, 2023 9.158 9.186 9.037 9.064 31,983 -0.12(-1.33%)
May 24, 2023 9.242 9.242 9.186 9.186 18,218 -0.13(-1.41%)
May 23, 2023 9.346 9.383 9.308 9.318 19,604 -0.08(-0.80%)
May 22, 2023 9.383 9.439 9.336 9.393 58,112 +0.00(+0.00%)
May 19, 2023 9.383 9.467 9.360 9.393 21,563 +0.00(+0.00%)
May 18, 2023 9.355 9.393 9.322 9.393 22,251 +0.00(+0.00%)
May 17, 2023 9.421 9.440 9.289 9.393 20,065 -0.02(-0.20%)
May 16, 2023 9.393 9.440 9.383 9.412 25,771 -0.04(-0.40%)
May 15, 2023 9.374 9.468 9.374 9.449 22,297 +0.05(+0.50%)
May 12, 2023 9.402 9.421 9.374 9.402 17,175 +0.00(+0.00%)
May 11, 2023 9.421 9.431 9.383 9.402 24,138 -0.07(-0.69%)
May 10, 2023 9.505 9.505 9.440 9.468 24,034 +0.03(+0.30%)
May 09, 2023 9.477 9.534 9.440 9.440 26,898 -0.09(-0.99%)
May 08, 2023 9.562 9.581 9.515 9.534 23,647 +0.02(+0.20%)
May 05, 2023 9.534 9.599 9.515 9.515 20,423 +0.03(+0.30%)
May 04, 2023 9.543 9.552 9.458 9.487 36,027 -0.08(-0.88%)
May 03, 2023 9.628 9.665 9.571 9.571 34,368 -0.05(-0.49%)
May 02, 2023 9.740 9.740 9.571 9.618 40,584 -0.09(-0.97%)
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.