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 )

9.730 -0.020 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Apr 30, 2021 10.76 10.81 10.55 10.80 62,991 +0.01(+0.08%)
Apr 29, 2021 10.79 10.79 10.74 10.79 21,801 +0.04(+0.38%)
Apr 28, 2021 10.77 10.77 10.73 10.75 14,291 +0.02(+0.15%)
Apr 27, 2021 10.79 10.81 10.72 10.74 16,178 -0.02(-0.15%)
Apr 26, 2021 10.76 10.82 10.75 10.75 35,430 -0.05(-0.46%)
Apr 23, 2021 10.74 10.82 10.66 10.80 37,139 +0.12(+1.12%)
Apr 22, 2021 10.71 10.75 10.64 10.68 32,078 +0.00(+0.04%)
Apr 21, 2021 10.55 10.71 10.55 10.68 31,017 +0.12(+1.17%)
Apr 20, 2021 10.57 10.67 10.50 10.55 47,397 -0.03(-0.31%)
Apr 19, 2021 10.69 10.70 10.34 10.59 44,587 -0.10(-0.92%)
Apr 16, 2021 10.68 10.72 10.64 10.69 67,481 +0.08(+0.78%)
Apr 15, 2021 10.53 10.62 10.53 10.60 28,342 +0.16(+1.49%)
Apr 14, 2021 10.46 10.55 10.45 10.45 47,767 +0.01(+0.09%)
Apr 13, 2021 10.42 10.46 10.41 10.44 31,864 +0.02(+0.16%)
Apr 12, 2021 10.37 10.42 10.37 10.42 15,206 +0.07(+0.72%)
Apr 09, 2021 10.32 10.36 10.28 10.35 13,836 +0.05(+0.48%)
Apr 08, 2021 10.31 10.37 10.27 10.30 21,691 +0.03(+0.32%)
Apr 07, 2021 10.31 10.35 10.27 10.27 18,716 -0.02(-0.24%)
Apr 06, 2021 10.28 10.41 10.28 10.29 25,718 -0.02(-0.24%)
Apr 05, 2021 10.31 10.38 10.31 10.32 31,369 +0.04(+0.40%)
Apr 01, 2021 10.33 10.37 10.25 10.27 34,347 +0.01(+0.08%)
Mar 31, 2021 10.36 10.41 10.26 10.27 45,700 -0.06(-0.56%)
Mar 30, 2021 10.37 10.38 10.27 10.32 33,386 -0.02(-0.24%)
Mar 29, 2021 10.26 10.35 10.26 10.35 28,262 +0.07(+0.72%)
Mar 26, 2021 10.22 10.28 10.17 10.27 61,413 +0.10(+0.97%)
Mar 25, 2021 10.23 10.30 10.08 10.18 83,292 -0.07(-0.72%)
Mar 24, 2021 10.30 10.34 10.24 10.25 63,687 +0.01(+0.08%)
Mar 23, 2021 10.38 10.38 10.22 10.24 49,929 -0.11(-1.03%)
Mar 22, 2021 10.25 10.39 10.25 10.35 31,391 +0.08(+0.80%)
Mar 19, 2021 10.22 10.29 10.21 10.27 21,118 +0.07(+0.73%)
Mar 18, 2021 10.27 10.33 10.19 10.19 33,063 -0.09(-0.88%)
Mar 17, 2021 10.33 10.33 10.22 10.28 42,074 -0.02(-0.16%)
Mar 16, 2021 10.46 10.46 10.29 10.30 39,611 -0.03(-0.32%)
Mar 15, 2021 10.15 10.33 10.12 10.33 124,116 +0.22(+2.17%)
Mar 12, 2021 10.10 10.12 10.06 10.11 58,094 +0.02(+0.16%)
Mar 11, 2021 10.10 10.16 10.08 10.10 52,209 +0.03(+0.32%)
Mar 10, 2021 9.990 10.15 9.990 10.06 65,213 +0.08(+0.82%)
Mar 09, 2021 9.892 10.03 9.892 9.982 20,694 +0.15(+1.49%)
Mar 08, 2021 9.901 9.957 9.835 9.835 50,079 -0.09(-0.90%)
Mar 05, 2021 9.835 9.925 9.632 9.925 51,093 +0.19(+1.92%)
Mar 04, 2021 9.966 9.966 9.705 9.738 91,098 -0.20(-2.05%)
Mar 03, 2021 9.998 9.998 9.860 9.941 118,257 -0.04(-0.41%)
Mar 02, 2021 10.01 10.05 9.974 9.982 39,007 -0.03(-0.33%)
Mar 01, 2021 9.901 10.03 9.901 10.01 22,838 +0.17(+1.74%)
Feb 26, 2021 9.892 9.925 9.787 9.844 59,937 +0.02(+0.25%)
Feb 25, 2021 10.03 10.05 9.803 9.819 26,164 -0.18(-1.79%)
Feb 24, 2021 9.917 9.998 9.892 9.998 37,940 +0.08(+0.82%)
Feb 23, 2021 9.901 9.933 9.811 9.917 52,066 -0.01(-0.08%)
Feb 22, 2021 9.966 10.00 9.795 9.925 56,347 -0.07(-0.73%)
Feb 19, 2021 10.10 10.10 9.998 9.998 30,337 -0.06(-0.57%)
Feb 18, 2021 10.05 10.06 9.990 10.06 11,735 +0.01(+0.08%)
Feb 17, 2021 10.06 10.10 10.04 10.05 31,081 +0.02(+0.16%)
Feb 16, 2021 10.10 10.13 9.990 10.03 71,385 -0.07(-0.64%)
Feb 12, 2021 10.13 10.15 10.06 10.10 53,181 -0.01(-0.08%)
Feb 11, 2021 10.12 10.16 10.04 10.10 63,653 +0.03(+0.32%)
Feb 10, 2021 10.16 10.20 10.04 10.07 32,293 -0.02(-0.16%)
Feb 09, 2021 10.05 10.12 9.998 10.09 35,945 +0.08(+0.81%)
Feb 08, 2021 10.07 10.10 9.990 10.01 44,541 +0.00(+0.00%)
Feb 05, 2021 10.01 10.06 9.998 10.01 16,458 +0.06(+0.57%)
Feb 04, 2021 9.990 10.02 9.933 9.949 25,963 +0.01(+0.08%)
Feb 03, 2021 9.884 9.974 9.826 9.941 49,424 +0.01(+0.08%)
Feb 02, 2021 9.941 9.990 9.892 9.933 44,526 +0.11(+1.16%)
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.