The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
8.96
-0.21 (-2.29%)
At close: Sep 25, 2025, 4:00 PM EDT
8.96
0.00 (0.00%)
After-hours: Sep 25, 2025, 7:00 PM EDT
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9.17 | 9.19 | 9.03 | 9.07 | - | -1.08% | 25,854 |
| Sep 24, 2025 | 9.21 | 9.23 | 9.17 | 9.17 | 9.17 | -0.65% | 27,319 |
| Sep 23, 2025 | 9.24 | 9.26 | 9.22 | 9.23 | 9.23 | 0.33% | 44,278 |
| Sep 22, 2025 | 9.20 | 9.22 | 9.18 | 9.20 | 9.20 | 0.40% | 31,676 |
| Sep 19, 2025 | 9.16 | 9.18 | 9.15 | 9.16 | 9.16 | 0.47% | 21,147 |
| Sep 18, 2025 | 9.15 | 9.17 | 9.12 | 9.12 | 9.12 | -0.44% | 49,993 |
| Sep 17, 2025 | 9.13 | 9.22 | 9.13 | 9.16 | 9.16 | - | 39,896 |
| Sep 16, 2025 | 9.16 | 9.20 | 9.15 | 9.16 | 9.16 | -1.82% | 16,706 |
| Sep 15, 2025 | 9.43 | 9.43 | 9.31 | 9.33 | 9.16 | -0.96% | 35,614 |
| Sep 12, 2025 | 9.44 | 9.44 | 9.38 | 9.42 | 9.25 | -0.32% | 42,893 |
| Sep 11, 2025 | 9.36 | 9.47 | 9.33 | 9.45 | 9.28 | 1.07% | 44,331 |
| Sep 10, 2025 | 9.51 | 9.51 | 9.35 | 9.35 | 9.18 | -1.48% | 85,829 |
| Sep 9, 2025 | 9.56 | 9.56 | 9.46 | 9.49 | 9.32 | -0.21% | 65,428 |
| Sep 8, 2025 | 9.53 | 9.53 | 9.51 | 9.51 | 9.34 | 0.05% | 22,543 |
| Sep 5, 2025 | 9.49 | 9.56 | 9.49 | 9.51 | 9.33 | 0.26% | 16,610 |
| Sep 4, 2025 | 9.50 | 9.50 | 9.48 | 9.48 | 9.31 | -0.11% | 20,856 |
| Sep 3, 2025 | 9.47 | 9.51 | 9.46 | 9.49 | 9.32 | 0.06% | 14,711 |
| Sep 2, 2025 | 9.48 | 9.51 | 9.47 | 9.48 | 9.31 | 0.15% | 17,159 |
| Aug 29, 2025 | 9.47 | 9.55 | 9.45 | 9.47 | 9.30 | 0.11% | 56,426 |
| Aug 28, 2025 | 9.45 | 9.51 | 9.43 | 9.46 | 9.29 | - | 31,013 |
| Aug 27, 2025 | 9.47 | 9.61 | 9.46 | 9.46 | 9.29 | -0.21% | 42,743 |
| Aug 26, 2025 | 9.50 | 9.50 | 9.46 | 9.48 | 9.31 | -0.21% | 31,300 |
| Aug 25, 2025 | 9.47 | 9.60 | 9.43 | 9.50 | 9.33 | 0.74% | 99,369 |
| Aug 22, 2025 | 9.41 | 9.47 | 9.40 | 9.43 | 9.26 | 0.32% | 20,199 |
| Aug 21, 2025 | 9.36 | 9.48 | 9.35 | 9.40 | 9.23 | 0.32% | 35,300 |
| Aug 20, 2025 | 9.38 | 9.43 | 9.35 | 9.37 | 9.20 | 0.15% | 18,349 |
| Aug 19, 2025 | 9.36 | 9.41 | 9.28 | 9.36 | 9.19 | 0.39% | 37,297 |
| Aug 18, 2025 | 9.35 | 9.38 | 9.29 | 9.32 | 9.15 | - | 27,323 |
| Aug 15, 2025 | 9.23 | 9.34 | 9.22 | 9.32 | 9.15 | 1.41% | 25,232 |
| Aug 14, 2025 | 9.24 | 9.24 | 9.19 | 9.19 | 9.02 | -0.65% | 20,562 |
| Aug 13, 2025 | 9.08 | 9.31 | 9.07 | 9.25 | 9.08 | 1.98% | 33,143 |
| Aug 12, 2025 | 9.02 | 9.10 | 9.02 | 9.07 | 8.91 | 0.55% | 31,717 |
| Aug 11, 2025 | 8.95 | 9.10 | 8.95 | 9.02 | 8.86 | 0.33% | 43,021 |
| Aug 8, 2025 | 9.01 | 9.04 | 8.93 | 8.99 | 8.83 | - | 34,970 |
| Aug 7, 2025 | 9.05 | 9.05 | 8.96 | 8.99 | 8.83 | -0.33% | 33,828 |
| Aug 6, 2025 | 9.10 | 9.14 | 9.01 | 9.02 | 8.86 | -1.42% | 22,755 |
| Aug 5, 2025 | 9.19 | 9.26 | 9.13 | 9.15 | 8.98 | -0.27% | 12,386 |
| Aug 4, 2025 | 9.10 | 9.20 | 9.10 | 9.18 | 9.01 | 0.82% | 26,797 |
| Aug 1, 2025 | 9.26 | 9.26 | 9.10 | 9.10 | 8.93 | -1.73% | 12,759 |
| Jul 31, 2025 | 9.29 | 9.40 | 9.23 | 9.26 | 9.09 | -1.12% | 22,499 |
| Jul 30, 2025 | 9.39 | 9.39 | 9.33 | 9.37 | 9.19 | 0.16% | 12,402 |
| Jul 29, 2025 | 9.36 | 9.39 | 9.35 | 9.35 | 9.18 | -0.43% | 37,200 |
| Jul 28, 2025 | 9.40 | 9.43 | 9.38 | 9.39 | 9.22 | - | 19,425 |
| Jul 25, 2025 | 9.38 | 9.41 | 9.37 | 9.39 | 9.22 | -0.63% | 10,950 |
| Jul 24, 2025 | 9.44 | 9.48 | 9.44 | 9.45 | 9.28 | 0.11% | 41,503 |
| Jul 23, 2025 | 9.41 | 9.45 | 9.34 | 9.44 | 9.27 | 1.07% | 18,406 |
| Jul 22, 2025 | 9.32 | 9.38 | 9.32 | 9.34 | 9.17 | 0.27% | 24,135 |
| Jul 21, 2025 | 9.35 | 9.39 | 9.29 | 9.32 | 9.15 | -0.27% | 29,354 |
| Jul 18, 2025 | 9.46 | 9.49 | 9.31 | 9.34 | 9.17 | -0.88% | 20,762 |
| Jul 17, 2025 | 9.39 | 9.47 | 9.39 | 9.42 | 9.25 | -0.07% | 12,866 |