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 )

9.510 -0.090 (-0.94%)
Streaming Delayed Price Updated: 2:45 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 (%)
Aug 30, 2019 7.810 7.840 7.772 7.795 14,943 +0.01(+0.19%)
Aug 29, 2019 7.825 7.825 7.683 7.780 44,243 +0.00(+0.00%)
Aug 28, 2019 7.623 7.787 7.623 7.780 49,317 +0.10(+1.37%)
Aug 27, 2019 7.705 7.757 7.645 7.675 48,611 -0.07(-0.87%)
Aug 26, 2019 7.720 7.772 7.720 7.742 17,305 +0.09(+1.22%)
Aug 23, 2019 7.832 7.877 7.649 7.649 79,918 -0.18(-2.34%)
Aug 22, 2019 7.825 7.841 7.772 7.832 32,212 +0.02(+0.29%)
Aug 21, 2019 7.832 7.847 7.758 7.810 17,393 +0.04(+0.58%)
Aug 20, 2019 7.840 7.873 7.757 7.765 21,991 -0.08(-1.05%)
Aug 19, 2019 7.832 7.860 7.810 7.847 37,451 +0.09(+1.16%)
Aug 16, 2019 7.675 7.795 7.675 7.757 31,887 +0.09(+1.17%)
Aug 15, 2019 7.682 7.705 7.630 7.668 20,669 +0.01(+0.20%)
Aug 14, 2019 7.855 7.855 7.653 7.653 70,739 -0.25(-3.13%)
Aug 13, 2019 7.810 7.976 7.810 7.900 55,261 +0.05(+0.59%)
Aug 12, 2019 7.840 7.891 7.802 7.854 12,829 -0.02(-0.30%)
Aug 09, 2019 7.832 7.915 7.832 7.877 26,417 +0.01(+0.19%)
Aug 08, 2019 7.862 7.937 7.855 7.862 24,836 +0.08(+1.06%)
Aug 07, 2019 7.630 7.817 7.495 7.780 22,006 +0.03(+0.39%)
Aug 06, 2019 7.810 7.810 7.630 7.750 93,343 +0.01(+0.10%)
Aug 05, 2019 7.847 7.891 7.682 7.742 97,343 -0.22(-2.82%)
Aug 02, 2019 8.050 8.050 7.945 7.967 31,620 -0.01(-0.19%)
Aug 01, 2019 7.982 8.147 7.982 7.982 32,228 -0.02(-0.28%)
Jul 31, 2019 8.020 8.078 7.990 8.005 34,276 -0.04(-0.47%)
Jul 30, 2019 7.975 8.057 7.975 8.042 37,305 +0.01(+0.09%)
Jul 29, 2019 8.020 8.042 8.020 8.035 28,801 +0.05(+0.66%)
Jul 26, 2019 7.915 8.020 7.915 7.982 35,356 +0.05(+0.66%)
Jul 25, 2019 7.990 8.020 7.922 7.930 44,399 -0.05(-0.66%)
Jul 24, 2019 7.975 7.982 7.957 7.982 25,568 +0.00(+0.00%)
Jul 23, 2019 7.967 7.982 7.960 7.982 21,064 +0.07(+0.85%)
Jul 22, 2019 7.990 8.007 7.915 7.915 33,037 -0.06(-0.75%)
Jul 19, 2019 8.057 8.057 7.975 7.975 40,826 -0.06(-0.75%)
Jul 18, 2019 8.005 8.061 8.005 8.035 38,474 +0.04(+0.56%)
Jul 17, 2019 8.012 8.027 7.990 7.990 30,289 -0.02(-0.28%)
Jul 16, 2019 7.997 8.049 7.997 8.012 25,772 -0.01(-0.09%)
Jul 15, 2019 8.020 8.020 7.987 8.020 36,427 +0.06(+0.75%)
Jul 12, 2019 7.877 7.960 7.877 7.960 36,023 +0.03(+0.38%)
Jul 11, 2019 7.975 8.035 7.930 7.930 36,295 +0.00(+0.00%)
Jul 10, 2019 7.907 7.958 7.907 7.930 23,065 +0.04(+0.57%)
Jul 09, 2019 7.885 7.937 7.870 7.885 13,004 -0.04(-0.47%)
Jul 08, 2019 7.892 7.937 7.892 7.922 18,057 -0.04(-0.47%)
Jul 05, 2019 7.945 8.020 7.945 7.960 38,024 -0.08(-1.03%)
Jul 03, 2019 7.870 8.057 7.870 8.042 86,989 +0.16(+2.09%)
Jul 02, 2019 7.885 7.907 7.847 7.877 76,471 -0.04(-0.47%)
Jul 01, 2019 8.005 8.012 7.900 7.915 58,835 +0.01(+0.19%)
Jun 28, 2019 7.877 7.937 7.832 7.900 56,837 +0.02(+0.29%)
Jun 27, 2019 7.930 7.930 7.870 7.877 28,569 +0.01(+0.10%)
Jun 26, 2019 7.847 7.937 7.795 7.870 70,832 +0.00(+0.00%)
Jun 25, 2019 7.847 8.012 7.829 7.870 97,987 +0.02(+0.29%)
Jun 24, 2019 7.855 7.862 7.810 7.847 55,593 +0.00(+0.00%)
Jun 21, 2019 7.862 7.869 7.756 7.847 44,962 +0.01(+0.10%)
Jun 20, 2019 7.900 7.900 7.810 7.840 44,051 +0.00(+0.00%)
Jun 19, 2019 7.742 7.840 7.729 7.840 38,902 +0.10(+1.36%)
Jun 18, 2019 7.757 7.831 7.727 7.735 45,765 +0.03(+0.39%)
Jun 17, 2019 7.690 7.750 7.690 7.705 23,463 +0.01(+0.10%)
Jun 14, 2019 7.735 7.757 7.697 7.697 25,616 -0.05(-0.68%)
Jun 13, 2019 7.750 7.750 7.697 7.750 13,200 +0.04(+0.58%)
Jun 12, 2019 7.683 7.712 7.669 7.705 13,742 -0.01(-0.19%)
Jun 11, 2019 7.735 7.757 7.683 7.720 59,834 +0.04(+0.58%)
Jun 10, 2019 7.661 7.690 7.661 7.675 25,232 +0.04(+0.48%)
Jun 07, 2019 7.564 7.653 7.564 7.638 30,834 +0.09(+1.18%)
Jun 06, 2019 7.572 7.631 7.520 7.550 50,544 -0.04(-0.58%)
Jun 05, 2019 7.624 7.639 7.579 7.594 22,841 -0.01(-0.10%)
Jun 04, 2019 7.624 7.630 7.535 7.601 47,673 +0.05(+0.69%)
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.