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 (%)
Sep 29, 2023 8.356 8.404 8.307 8.317 60,719 -0.01(-0.12%)
Sep 28, 2023 8.336 8.395 8.317 8.327 32,739 +0.02(+0.23%)
Sep 27, 2023 8.472 8.472 8.298 8.307 129,816 -0.13(-1.49%)
Sep 26, 2023 8.511 8.540 8.409 8.433 104,076 -0.06(-0.68%)
Sep 25, 2023 8.540 8.531 8.482 8.492 87,862 -0.05(-0.57%)
Sep 22, 2023 8.685 8.694 8.492 8.540 61,644 -0.01(-0.11%)
Sep 21, 2023 8.608 8.715 8.550 8.550 89,684 -0.20(-2.33%)
Sep 20, 2023 8.773 8.899 8.744 8.753 74,377 -0.02(-0.22%)
Sep 19, 2023 8.734 8.850 8.734 8.773 66,434 +0.01(+0.11%)
Sep 18, 2023 8.811 8.821 8.763 8.763 55,750 -0.06(-0.66%)
Sep 15, 2023 8.821 8.874 8.821 8.821 23,103 -0.04(-0.44%)
Sep 14, 2023 8.937 8.938 8.831 8.860 31,597 +0.00(+0.00%)
Sep 13, 2023 8.898 8.920 8.831 8.860 49,400 -0.04(-0.43%)
Sep 12, 2023 8.917 8.936 8.860 8.898 28,113 -0.03(-0.32%)
Sep 11, 2023 8.889 8.955 8.889 8.927 23,216 +0.08(+0.86%)
Sep 08, 2023 8.898 8.917 8.831 8.850 30,891 -0.04(-0.43%)
Sep 07, 2023 8.889 8.984 8.860 8.889 26,354 -0.01(-0.11%)
Sep 06, 2023 9.022 9.022 8.889 8.898 38,454 -0.12(-1.37%)
Sep 05, 2023 9.089 9.089 9.013 9.022 31,462 -0.06(-0.63%)
Sep 01, 2023 9.175 9.184 9.079 9.079 16,320 -0.06(-0.63%)
Aug 31, 2023 9.146 9.156 9.127 9.137 20,731 +0.02(+0.21%)
Aug 30, 2023 9.079 9.194 9.079 9.117 36,003 +0.08(+0.84%)
Aug 29, 2023 8.993 9.156 8.993 9.041 38,535 +0.01(+0.11%)
Aug 28, 2023 9.060 9.146 9.022 9.032 22,853 -0.04(-0.42%)
Aug 25, 2023 9.022 9.127 8.999 9.070 36,505 +0.03(+0.32%)
Aug 24, 2023 9.070 9.127 9.013 9.041 23,764 +0.00(+0.00%)
Aug 23, 2023 9.051 9.117 8.993 9.041 45,232 -0.01(-0.11%)
Aug 22, 2023 9.070 9.089 9.041 9.051 34,882 +0.00(+0.00%)
Aug 21, 2023 9.032 9.079 9.032 9.051 16,051 +0.00(+0.00%)
Aug 18, 2023 8.974 9.070 8.968 9.051 14,099 +0.00(+0.00%)
Aug 17, 2023 9.127 9.165 9.013 9.051 59,275 -0.10(-1.15%)
Aug 16, 2023 9.270 9.299 9.146 9.156 27,840 -0.12(-1.34%)
Aug 15, 2023 9.384 9.384 9.280 9.280 17,362 -0.11(-1.22%)
Aug 14, 2023 9.318 9.417 9.318 9.394 24,534 +0.08(+0.82%)
Aug 11, 2023 9.346 9.384 9.299 9.318 25,400 -0.01(-0.10%)
Aug 10, 2023 9.356 9.442 9.327 9.327 18,606 -0.03(-0.31%)
Aug 09, 2023 9.384 9.408 9.346 9.356 25,822 -0.06(-0.61%)
Aug 08, 2023 9.337 9.451 9.336 9.413 33,410 +0.04(+0.41%)
Aug 07, 2023 9.260 9.375 9.260 9.375 26,930 +0.12(+1.34%)
Aug 04, 2023 9.337 9.394 9.251 9.251 28,828 -0.09(-0.92%)
Aug 03, 2023 9.394 9.404 9.327 9.337 37,945 -0.07(-0.71%)
Aug 02, 2023 9.404 9.489 9.384 9.404 51,334 -0.02(-0.20%)
Aug 01, 2023 9.384 9.480 9.384 9.423 40,182 -0.03(-0.30%)
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%)
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.