The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.48
-0.01 (-0.11%)
At close: Sep 4, 2025, 4:00 PM
9.48
0.00 (0.00%)
After-hours: Sep 4, 2025, 7:00 PM EDT

GRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20259.509.509.489.49--13,437
Sep 3, 20259.479.519.469.499.490.06%14,711
Sep 2, 20259.489.519.479.489.480.15%17,159
Aug 29, 20259.479.559.459.479.470.11%56,426
Aug 28, 20259.459.519.439.469.46-31,013
Aug 27, 20259.479.619.469.469.46-0.21%42,743
Aug 26, 20259.509.509.469.489.48-0.21%31,300
Aug 25, 20259.479.609.439.509.500.74%99,369
Aug 22, 20259.419.479.409.439.430.32%20,199
Aug 21, 20259.369.489.359.409.400.32%35,300
Aug 20, 20259.389.439.359.379.370.15%18,349
Aug 19, 20259.369.419.289.369.360.39%37,297
Aug 18, 20259.359.389.299.329.32-27,323
Aug 15, 20259.239.349.229.329.321.41%25,232
Aug 14, 20259.249.249.199.199.19-0.65%20,562
Aug 13, 20259.089.319.079.259.251.98%33,143
Aug 12, 20259.029.109.029.079.070.55%31,717
Aug 11, 20258.959.108.959.029.020.33%43,021
Aug 8, 20259.019.048.938.998.99-34,970
Aug 7, 20259.059.058.968.998.99-0.33%33,828
Aug 6, 20259.109.149.019.029.02-1.42%22,755
Aug 5, 20259.199.269.139.159.15-0.27%12,386
Aug 4, 20259.109.209.109.189.180.82%26,797
Aug 1, 20259.269.269.109.109.10-1.73%12,759
Jul 31, 20259.299.409.239.269.26-1.12%22,499
Jul 30, 20259.399.399.339.379.370.16%12,402
Jul 29, 20259.369.399.359.359.35-0.43%37,200
Jul 28, 20259.409.439.389.399.39-19,425
Jul 25, 20259.389.419.379.399.39-0.63%10,950
Jul 24, 20259.449.489.449.459.450.11%41,503
Jul 23, 20259.419.459.349.449.441.07%18,406
Jul 22, 20259.329.389.329.349.340.27%24,135
Jul 21, 20259.359.399.299.329.32-0.27%29,354
Jul 18, 20259.469.499.319.349.34-0.88%20,762
Jul 17, 20259.399.479.399.429.42-0.07%12,866
Jul 16, 20259.419.439.389.439.430.43%11,379
Jul 15, 20259.359.429.359.399.390.43%54,235
Jul 14, 20259.319.399.319.359.35-0.32%28,626
Jul 11, 20259.459.459.379.389.38-0.98%30,779
Jul 10, 20259.429.559.429.479.470.56%20,332
Jul 9, 20259.529.529.399.429.42-0.53%26,044
Jul 8, 20259.509.519.459.479.47-0.42%11,460
Jul 7, 20259.669.669.519.519.51-1.35%5,600
Jul 3, 20259.629.659.629.649.640.21%2,884
Jul 2, 20259.569.689.569.629.620.63%29,242
Jul 1, 20259.399.659.399.569.561.16%31,338
Jun 30, 20259.429.509.429.459.450.53%6,036
Jun 27, 20259.399.479.399.409.40-0.32%14,785
Jun 26, 20259.499.539.409.439.43-0.63%7,438
Jun 25, 20259.549.549.479.499.49-0.52%9,029