The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
8.95
-0.05 (-0.56%)
At close: Mar 30, 2026, 4:00 PM EDT
8.95
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:10 PM EDT
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | - | -0.67% | 12,615 |
| Mar 27, 2026 | 9.05 | 9.11 | 8.96 | 9.00 | 9.00 | -0.22% | 20,048 |
| Mar 26, 2026 | 9.00 | 9.12 | 9.00 | 9.02 | 9.02 | - | 27,170 |
| Mar 25, 2026 | 8.97 | 9.11 | 8.97 | 9.02 | 9.02 | 0.67% | 26,788 |
| Mar 24, 2026 | 9.02 | 9.14 | 8.94 | 8.96 | 8.96 | -0.44% | 60,714 |
| Mar 23, 2026 | 9.13 | 9.15 | 8.96 | 9.00 | 9.00 | -0.22% | 50,892 |
| Mar 20, 2026 | 9.19 | 9.19 | 8.99 | 9.02 | 9.02 | -2.80% | 38,559 |
| Mar 19, 2026 | 9.14 | 9.30 | 9.11 | 9.28 | 9.28 | 1.09% | 16,035 |
| Mar 18, 2026 | 9.25 | 9.35 | 9.15 | 9.18 | 9.18 | -1.08% | 19,504 |
| Mar 17, 2026 | 9.30 | 9.37 | 9.27 | 9.28 | 9.28 | -1.38% | 23,338 |
| Mar 16, 2026 | 9.32 | 9.46 | 9.32 | 9.41 | 9.24 | 0.97% | 41,681 |
| Mar 13, 2026 | 9.42 | 9.47 | 9.30 | 9.32 | 9.15 | -1.58% | 74,493 |
| Mar 12, 2026 | 9.48 | 9.53 | 9.45 | 9.47 | 9.30 | -0.58% | 14,515 |
| Mar 11, 2026 | 9.54 | 9.58 | 9.50 | 9.53 | 9.35 | -0.57% | 7,286 |
| Mar 10, 2026 | 9.51 | 9.64 | 9.50 | 9.58 | 9.41 | 0.84% | 23,645 |
| Mar 9, 2026 | 9.53 | 9.64 | 9.47 | 9.50 | 9.33 | -1.04% | 55,248 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.55 | 9.60 | 9.43 | -1.84% | 25,141 |
| Mar 5, 2026 | 9.81 | 9.83 | 9.77 | 9.78 | 9.60 | -1.21% | 20,390 |
| Mar 4, 2026 | 9.83 | 9.90 | 9.81 | 9.90 | 9.72 | 0.51% | 27,813 |
| Mar 3, 2026 | 9.93 | 9.93 | 9.74 | 9.85 | 9.67 | -1.10% | 33,575 |
| Mar 2, 2026 | 9.92 | 10.01 | 9.92 | 9.96 | 9.78 | -0.10% | 43,694 |
| Feb 27, 2026 | 9.95 | 10.00 | 9.93 | 9.97 | 9.79 | 0.20% | 43,494 |
| Feb 26, 2026 | 9.95 | 10.01 | 9.95 | 9.95 | 9.77 | -0.30% | 42,913 |
| Feb 25, 2026 | 9.96 | 10.05 | 9.95 | 9.98 | 9.80 | 0.20% | 22,728 |
| Feb 24, 2026 | 9.89 | 9.97 | 9.87 | 9.96 | 9.78 | 0.50% | 32,058 |
| Feb 23, 2026 | 9.89 | 9.91 | 9.85 | 9.91 | 9.73 | 0.81% | 29,165 |
| Feb 20, 2026 | 9.81 | 9.86 | 9.80 | 9.83 | 9.65 | - | 40,448 |
| Feb 19, 2026 | 9.83 | 9.89 | 9.77 | 9.83 | 9.65 | -0.41% | 30,799 |
| Feb 18, 2026 | 9.87 | 9.89 | 9.87 | 9.87 | 9.69 | 0.30% | 43,325 |
| Feb 17, 2026 | 9.82 | 9.91 | 9.65 | 9.84 | 9.66 | 0.20% | 145,245 |
| Feb 13, 2026 | 9.73 | 9.89 | 9.73 | 9.82 | 9.64 | 1.13% | 66,115 |
| Feb 12, 2026 | 9.76 | 9.77 | 9.69 | 9.71 | 9.53 | -0.41% | 41,485 |
| Feb 11, 2026 | 9.67 | 9.77 | 9.66 | 9.75 | 9.57 | 0.83% | 32,795 |
| Feb 10, 2026 | 9.65 | 9.74 | 9.65 | 9.67 | 9.50 | -0.10% | 56,066 |
| Feb 9, 2026 | 9.72 | 9.75 | 9.65 | 9.68 | 9.51 | -0.71% | 51,804 |
| Feb 6, 2026 | 9.70 | 9.75 | 9.64 | 9.75 | 9.57 | 1.24% | 37,528 |
| Feb 5, 2026 | 9.57 | 9.74 | 9.57 | 9.63 | 9.46 | -0.21% | 36,659 |
| Feb 4, 2026 | 9.64 | 9.72 | 9.57 | 9.65 | 9.48 | 0.73% | 19,497 |
| Feb 3, 2026 | 9.64 | 9.70 | 9.53 | 9.58 | 9.41 | -0.52% | 34,162 |
| Feb 2, 2026 | 9.59 | 9.69 | 9.58 | 9.63 | 9.46 | 0.16% | 18,036 |
| Jan 30, 2026 | 9.71 | 9.71 | 9.59 | 9.62 | 9.44 | -0.83% | 13,528 |
| Jan 29, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.52 | 0.26% | 29,024 |
| Jan 28, 2026 | 9.63 | 9.69 | 9.60 | 9.67 | 9.50 | 0.42% | 23,075 |
| Jan 27, 2026 | 9.61 | 9.64 | 9.60 | 9.63 | 9.46 | -0.52% | 32,052 |
| Jan 26, 2026 | 9.67 | 9.69 | 9.64 | 9.68 | 9.51 | 0.16% | 26,079 |
| Jan 23, 2026 | 9.66 | 9.68 | 9.65 | 9.67 | 9.49 | 0.26% | 35,094 |
| Jan 22, 2026 | 9.67 | 9.68 | 9.59 | 9.64 | 9.47 | -0.62% | 27,290 |
| Jan 21, 2026 | 9.65 | 9.71 | 9.65 | 9.70 | 9.52 | 0.83% | 46,113 |
| Jan 20, 2026 | 9.61 | 9.66 | 9.58 | 9.62 | 9.45 | -0.62% | 35,264 |
| Jan 16, 2026 | 9.67 | 9.70 | 9.60 | 9.68 | 9.51 | 0.31% | 39,601 |