Skip to main content
The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
10.42
+0.07 (0.68%)
Jan 31, 2025, 4:00 PM EST - Market closed

GRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202510.3610.4610.3610.4210.420.68%15,837
Jan 30, 202510.3210.4810.3210.3510.350.68%47,138
Jan 29, 202510.2310.3810.2310.2810.28-0.10%26,083
Jan 28, 202510.2810.3610.2310.2910.290.19%37,102
Jan 27, 202510.1010.3110.0610.2710.271.58%55,574
Jan 24, 202510.0510.2110.0510.1110.110.70%13,931
Jan 23, 20259.9810.119.9510.0410.040.80%40,000
Jan 22, 20259.959.999.939.969.960.50%24,975
Jan 21, 20259.829.969.829.919.911.33%14,863
Jan 17, 20259.799.859.789.789.78-0.10%42,355
Jan 16, 20259.699.809.699.799.790.72%27,048
Jan 15, 20259.739.749.679.729.720.83%20,802
Jan 14, 20259.749.749.589.649.64-0.52%49,631
Jan 13, 20259.539.699.539.699.691.47%28,227
Jan 10, 20259.589.629.539.559.55-1.24%35,771
Jan 8, 20259.729.729.639.679.67-0.26%10,591
Jan 7, 20259.739.739.669.709.70-0.15%7,929
Jan 6, 20259.769.799.629.719.71-0.51%53,469
Jan 3, 20259.709.849.699.769.761.04%6,170
Jan 2, 20259.749.999.609.669.660.21%18,298
Dec 31, 20249.709.809.649.649.64-0.31%22,874
Dec 30, 20249.809.999.589.679.67-0.31%53,329
Dec 27, 20249.709.759.659.709.70-24,990
Dec 26, 20249.659.949.659.709.70-0.51%32,314
Dec 24, 20249.759.769.639.759.750.21%17,091
Dec 23, 20249.649.849.539.739.730.83%138,286
Dec 20, 20249.609.829.489.659.650.94%61,413
Dec 19, 20249.619.629.519.569.56-0.21%55,912
Dec 18, 20249.7510.119.589.589.58-2.24%49,454
Dec 17, 20249.9810.019.769.809.80-2.39%22,941
Dec 16, 202410.0510.1210.0410.0410.04-0.20%33,130
Dec 13, 202410.1210.1910.0610.0610.06-2.52%25,534
Dec 12, 202410.3010.3310.3010.3210.17-0.29%38,361
Dec 11, 202410.3410.4610.3410.3510.200.10%15,145
Dec 10, 202410.3310.4110.3310.3410.19-19,707
Dec 9, 202410.3510.4610.3310.3410.19-0.58%21,921
Dec 6, 202410.5010.5510.3910.4010.25-1.23%31,520
Dec 5, 202410.5010.6310.5010.5310.370.09%17,272
Dec 4, 202410.5510.5510.5010.5210.370.19%16,566
Dec 3, 202410.5010.5410.4810.5010.350.19%41,431
Dec 2, 202410.5510.5510.4410.4810.330.58%32,985
Nov 29, 202410.2810.4310.2810.4210.271.21%11,067
Nov 27, 202410.2510.4910.2510.3010.140.54%15,227
Nov 26, 202410.2610.2910.1910.2410.09-0.19%18,176
Nov 25, 202410.1810.2710.1810.2610.111.18%23,059
Nov 22, 202410.1510.2510.1110.149.990.40%17,342
Nov 21, 202410.1410.2110.1010.109.95-0.20%22,395
Nov 20, 202410.2210.2210.0810.129.97-0.95%20,893
Nov 19, 202410.1610.2610.0610.2210.071.36%13,596
Nov 18, 202410.0910.1910.0810.089.93-0.20%22,707
Nov 15, 202410.1810.2710.0110.109.95-2.04%28,865
Nov 14, 202410.3410.4510.2310.3110.16-0.29%35,830
Nov 13, 202410.4510.4910.3410.3410.19-1.05%10,247
Nov 12, 202410.4910.5910.4310.4510.300.19%3,374
Nov 11, 202410.6010.6210.4310.4310.28-2.15%37,840
Nov 8, 202410.5510.6910.5510.6610.501.13%24,326
Nov 7, 202410.4310.5410.4310.5410.390.96%35,788
Nov 6, 202410.5510.5510.4410.4410.290.10%14,454
Nov 5, 202410.4010.4310.3810.4310.280.48%7,950
Nov 4, 202410.3210.5010.3210.3810.230.87%22,694
Nov 1, 202410.2610.3610.2610.2910.140.39%17,322
Oct 31, 202410.3910.4510.2510.2510.10-1.44%32,210
Oct 30, 202410.4210.4210.4010.4010.25-0.48%6,141
Oct 29, 202410.4610.5310.4410.4510.30-0.38%21,093
Oct 28, 202410.5910.6510.4510.4910.34-1.50%26,075
Oct 25, 202410.6510.6710.4710.6510.490.47%21,200
Oct 24, 202410.6210.6210.5410.6010.44-0.09%15,316
Oct 23, 202410.5810.6110.5610.6110.45-0.19%17,832
Oct 22, 202410.6210.7010.6210.6310.47-0.56%7,715
Oct 21, 202410.7210.8010.6910.6910.53-0.64%23,643
Oct 18, 202410.8510.8510.7110.7610.60-0.10%7,296
Oct 17, 202410.7810.7910.7710.7710.61-0.83%18,447
Oct 16, 202410.8310.9010.8210.8610.700.56%9,814
Oct 15, 202410.8410.8910.8010.8010.64-0.18%29,221
Oct 14, 202410.7610.8310.7610.8210.660.37%12,049
Oct 11, 202410.7410.8210.7410.7810.620.37%15,920
Oct 10, 202410.6710.7510.6710.7410.580.19%27,053
Oct 9, 202410.6910.7610.6910.7210.56-0.09%11,222
Oct 8, 202410.7210.7710.7210.7310.57-0.28%18,019
Oct 7, 202410.8910.8910.7210.7610.60-1.47%8,506
Oct 4, 202410.9010.9410.8310.9210.760.37%14,450
Oct 3, 202410.8810.9210.7310.8810.72-0.27%26,211
Oct 2, 202410.9010.9910.9010.9110.75-0.46%27,935
Oct 1, 202410.9711.0010.9410.9610.800.09%19,924
Sep 30, 202411.0311.1510.9110.9510.79-0.36%25,736
Sep 27, 202411.0411.1410.9210.9910.83-0.27%13,914
Sep 26, 202411.0711.1611.0011.0210.86-0.45%28,719
Sep 25, 202411.1711.2311.0711.0710.91-0.98%11,420
Sep 24, 202411.1111.2411.0511.1811.020.54%14,954
Sep 23, 202411.2011.2111.0711.1210.96-0.27%37,319
Sep 20, 202411.0911.1711.0011.1510.990.41%22,571
Sep 19, 202411.2011.2011.1011.1110.94-0.13%20,845
Sep 18, 202411.1211.1611.1211.1210.96-0.27%23,121
Sep 17, 202411.0811.1611.0811.1510.990.63%18,515
Sep 16, 202411.0311.0911.0311.0810.92-0.23%12,201
Sep 13, 202411.0411.1411.0411.1110.800.45%15,649
Sep 12, 202411.0911.2011.0111.0610.75-0.05%29,198
Sep 11, 202411.0211.0911.0211.0610.750.27%26,080
Sep 10, 202411.0311.0811.0311.0310.72-0.36%17,672
Sep 9, 202411.1011.1511.0411.0710.760.09%13,455