The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
10.08
+0.10 (1.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.93 | 10.08 | 9.93 | 10.08 | 10.08 | 1.00% | 24,474 |
| Mar 28, 2025 | 9.97 | 10.01 | 9.95 | 9.98 | 9.98 | -0.10% | 10,052 |
| Mar 27, 2025 | 9.97 | 10.02 | 9.97 | 9.99 | 9.99 | 0.30% | 5,285 |
| Mar 26, 2025 | 9.93 | 9.99 | 9.91 | 9.96 | 9.96 | 0.30% | 7,357 |
| Mar 25, 2025 | 10.06 | 10.10 | 9.93 | 9.93 | 9.93 | -1.29% | 29,372 |
| Mar 24, 2025 | 10.15 | 10.15 | 10.04 | 10.06 | 10.06 | 0.90% | 38,442 |
| Mar 21, 2025 | 10.00 | 10.00 | 9.90 | 9.97 | 9.97 | 0.10% | 47,447 |
| Mar 20, 2025 | 9.90 | 9.97 | 9.90 | 9.96 | 9.96 | 0.40% | 11,935 |
| Mar 19, 2025 | 9.86 | 9.95 | 9.86 | 9.92 | 9.92 | 0.30% | 12,659 |
| Mar 18, 2025 | 9.86 | 9.94 | 9.86 | 9.89 | 9.89 | -0.10% | 7,829 |
| Mar 17, 2025 | 9.81 | 9.90 | 9.81 | 9.90 | 9.90 | -0.60% | 15,479 |
| Mar 14, 2025 | 9.94 | 9.96 | 9.91 | 9.96 | 9.81 | 0.71% | 5,090 |
| Mar 13, 2025 | 9.99 | 9.99 | 9.89 | 9.89 | 9.74 | -1.10% | 6,603 |
| Mar 12, 2025 | 10.04 | 10.05 | 9.98 | 10.00 | 9.85 | -0.70% | 35,146 |
| Mar 11, 2025 | 10.14 | 10.16 | 10.02 | 10.07 | 9.92 | -0.40% | 12,977 |
| Mar 10, 2025 | 10.14 | 10.23 | 10.10 | 10.11 | 9.96 | -0.30% | 26,722 |
| Mar 7, 2025 | 9.92 | 10.15 | 9.92 | 10.14 | 9.99 | 1.60% | 31,858 |
| Mar 6, 2025 | 10.00 | 10.03 | 9.93 | 9.98 | 9.83 | -0.50% | 16,129 |
| Mar 5, 2025 | 9.92 | 10.06 | 9.92 | 10.03 | 9.88 | 0.70% | 10,561 |
| Mar 4, 2025 | 10.03 | 10.13 | 9.94 | 9.96 | 9.81 | -0.65% | 25,021 |
| Mar 3, 2025 | 9.99 | 10.11 | 9.99 | 10.03 | 9.88 | 0.75% | 26,793 |
| Feb 28, 2025 | 9.86 | 9.99 | 9.85 | 9.95 | 9.80 | 0.61% | 24,852 |
| Feb 27, 2025 | 9.96 | 10.02 | 9.89 | 9.89 | 9.74 | -1.00% | 16,405 |
| Feb 26, 2025 | 10.05 | 10.15 | 9.97 | 9.99 | 9.84 | -0.60% | 21,122 |
| Feb 25, 2025 | 10.04 | 10.09 | 10.01 | 10.05 | 9.90 | -0.20% | 28,698 |
| Feb 24, 2025 | 10.11 | 10.16 | 10.02 | 10.07 | 9.92 | -0.40% | 25,115 |
| Feb 21, 2025 | 10.14 | 10.21 | 10.06 | 10.11 | 9.96 | -0.69% | 36,875 |
| Feb 20, 2025 | 10.14 | 10.22 | 10.14 | 10.18 | 10.03 | 0.30% | 9,499 |
| Feb 19, 2025 | 10.08 | 10.19 | 10.04 | 10.15 | 10.00 | 0.40% | 26,755 |
| Feb 18, 2025 | 10.04 | 10.13 | 10.04 | 10.11 | 9.96 | 0.50% | 8,572 |
| Feb 14, 2025 | 10.03 | 10.13 | 10.02 | 10.06 | 9.91 | -0.30% | 12,012 |
| Feb 13, 2025 | 10.08 | 10.17 | 10.00 | 10.09 | 9.94 | -0.10% | 16,244 |
| Feb 12, 2025 | 10.06 | 10.14 | 10.00 | 10.10 | 9.95 | -0.79% | 36,307 |
| Feb 11, 2025 | 10.10 | 10.23 | 10.10 | 10.18 | 10.03 | 0.59% | 71,182 |
| Feb 10, 2025 | 10.20 | 10.20 | 10.10 | 10.12 | 9.97 | -0.39% | 21,288 |
| Feb 7, 2025 | 10.18 | 10.24 | 10.11 | 10.16 | 10.01 | -0.59% | 10,083 |
| Feb 6, 2025 | 10.35 | 10.38 | 10.19 | 10.22 | 10.07 | -0.97% | 19,441 |
| Feb 5, 2025 | 10.32 | 10.41 | 10.27 | 10.32 | 10.17 | -0.10% | 8,288 |
| Feb 4, 2025 | 10.31 | 10.48 | 10.31 | 10.33 | 10.18 | - | 20,890 |
| Feb 3, 2025 | 10.33 | 10.46 | 10.20 | 10.33 | 10.18 | -0.86% | 22,024 |
| Jan 31, 2025 | 10.36 | 10.46 | 10.36 | 10.42 | 10.26 | 0.68% | 15,837 |
| Jan 30, 2025 | 10.32 | 10.48 | 10.32 | 10.35 | 10.20 | 0.68% | 47,138 |
| Jan 29, 2025 | 10.23 | 10.38 | 10.23 | 10.28 | 10.13 | -0.10% | 26,083 |
| Jan 28, 2025 | 10.28 | 10.36 | 10.23 | 10.29 | 10.14 | 0.19% | 37,102 |
| Jan 27, 2025 | 10.10 | 10.31 | 10.06 | 10.27 | 10.12 | 1.58% | 55,574 |
| Jan 24, 2025 | 10.05 | 10.21 | 10.05 | 10.11 | 9.96 | 0.70% | 13,931 |
| Jan 23, 2025 | 9.98 | 10.11 | 9.95 | 10.04 | 9.89 | 0.80% | 40,000 |
| Jan 22, 2025 | 9.95 | 9.99 | 9.93 | 9.96 | 9.81 | 0.50% | 24,975 |
| Jan 21, 2025 | 9.82 | 9.96 | 9.82 | 9.91 | 9.76 | 1.33% | 14,863 |
| Jan 17, 2025 | 9.79 | 9.85 | 9.78 | 9.78 | 9.63 | -0.10% | 42,355 |