The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.60
-0.02 (-0.21%)
Nov 26, 2025, 4:00 PM EST - Market closed
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9.62 | 9.68 | 9.60 | 9.60 | 9.60 | -0.21% | 47,503 |
| Nov 25, 2025 | 9.52 | 9.64 | 9.52 | 9.62 | 9.62 | 1.69% | 76,757 |
| Nov 24, 2025 | 9.38 | 9.52 | 9.38 | 9.46 | 9.46 | 0.96% | 27,420 |
| Nov 21, 2025 | 9.38 | 9.53 | 9.37 | 9.37 | 9.37 | 0.43% | 42,155 |
| Nov 20, 2025 | 9.33 | 9.40 | 9.33 | 9.33 | 9.33 | 0.21% | 40,505 |
| Nov 19, 2025 | 9.37 | 9.40 | 9.31 | 9.31 | 9.31 | -1.06% | 18,846 |
| Nov 18, 2025 | 9.38 | 9.42 | 9.35 | 9.41 | 9.41 | - | 8,450 |
| Nov 17, 2025 | 9.40 | 9.44 | 9.39 | 9.41 | 9.41 | -0.11% | 38,307 |
| Nov 14, 2025 | 9.48 | 9.48 | 9.38 | 9.42 | 9.42 | -0.74% | 17,398 |
| Nov 13, 2025 | 9.49 | 9.55 | 9.47 | 9.49 | 9.49 | 0.11% | 32,276 |
| Nov 12, 2025 | 9.44 | 9.54 | 9.44 | 9.48 | 9.48 | 0.53% | 54,035 |
| Nov 11, 2025 | 9.33 | 9.47 | 9.33 | 9.43 | 9.43 | 1.07% | 47,135 |
| Nov 10, 2025 | 9.19 | 9.35 | 9.19 | 9.33 | 9.33 | 1.49% | 33,883 |
| Nov 7, 2025 | 9.16 | 9.31 | 9.16 | 9.19 | 9.19 | -0.62% | 36,050 |
| Nov 6, 2025 | 9.16 | 9.32 | 9.16 | 9.25 | 9.25 | 0.65% | 52,741 |
| Nov 5, 2025 | 9.15 | 9.23 | 9.15 | 9.19 | 9.19 | 0.22% | 13,205 |
| Nov 4, 2025 | 9.19 | 9.19 | 9.13 | 9.17 | 9.17 | -0.43% | 14,784 |
| Nov 3, 2025 | 9.08 | 9.28 | 9.08 | 9.21 | 9.21 | -0.97% | 43,545 |
| Oct 31, 2025 | 9.21 | 9.32 | 9.21 | 9.30 | 9.30 | 0.43% | 25,539 |
| Oct 30, 2025 | 9.28 | 9.28 | 9.21 | 9.26 | 9.26 | 0.31% | 12,939 |
| Oct 29, 2025 | 9.24 | 9.30 | 9.21 | 9.23 | 9.23 | -0.31% | 52,996 |
| Oct 28, 2025 | 9.25 | 9.30 | 9.25 | 9.26 | 9.26 | 0.11% | 24,018 |
| Oct 27, 2025 | 9.30 | 9.34 | 9.25 | 9.25 | 9.25 | -0.54% | 24,311 |
| Oct 24, 2025 | 9.26 | 9.33 | 9.26 | 9.30 | 9.30 | -0.11% | 28,610 |
| Oct 23, 2025 | 9.27 | 9.34 | 9.23 | 9.31 | 9.31 | 0.32% | 37,430 |
| Oct 22, 2025 | 9.29 | 9.35 | 9.28 | 9.28 | 9.28 | -0.13% | 26,939 |
| Oct 21, 2025 | 9.29 | 9.31 | 9.27 | 9.29 | 9.29 | 0.45% | 19,756 |
| Oct 20, 2025 | 9.19 | 9.31 | 9.19 | 9.25 | 9.25 | 0.65% | 31,999 |
| Oct 17, 2025 | 9.12 | 9.24 | 9.12 | 9.19 | 9.19 | 0.44% | 37,274 |
| Oct 16, 2025 | 9.15 | 9.27 | 9.11 | 9.15 | 9.15 | -0.11% | 21,407 |
| Oct 15, 2025 | 9.20 | 9.24 | 9.14 | 9.16 | 9.16 | -0.22% | 9,419 |
| Oct 14, 2025 | 9.12 | 9.25 | 9.10 | 9.18 | 9.18 | 0.33% | 33,209 |
| Oct 13, 2025 | 9.17 | 9.23 | 9.14 | 9.15 | 9.15 | -0.87% | 22,675 |
| Oct 10, 2025 | 9.31 | 9.38 | 9.23 | 9.23 | 9.23 | -0.86% | 8,313 |
| Oct 9, 2025 | 9.27 | 9.32 | 9.26 | 9.31 | 9.31 | 0.43% | 44,402 |
| Oct 8, 2025 | 9.21 | 9.28 | 9.21 | 9.27 | 9.27 | 0.43% | 32,889 |
| Oct 7, 2025 | 9.20 | 9.29 | 9.20 | 9.23 | 9.23 | - | 36,173 |
| Oct 6, 2025 | 9.29 | 9.34 | 9.22 | 9.23 | 9.23 | -0.11% | 41,192 |
| Oct 3, 2025 | 9.18 | 9.35 | 9.18 | 9.24 | 9.24 | 0.43% | 30,273 |
| Oct 2, 2025 | 9.23 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | 67,887 |
| Oct 1, 2025 | 9.07 | 9.25 | 9.07 | 9.25 | 9.25 | 1.98% | 33,008 |
| Sep 30, 2025 | 8.94 | 9.09 | 8.94 | 9.07 | 9.07 | 1.23% | 69,107 |
| Sep 29, 2025 | 9.03 | 9.07 | 8.96 | 8.96 | 8.96 | -0.55% | 38,676 |
| Sep 26, 2025 | 9.03 | 9.07 | 8.97 | 9.01 | 9.01 | 0.56% | 33,731 |
| Sep 25, 2025 | 9.17 | 9.19 | 8.96 | 8.96 | 8.96 | -2.29% | 45,544 |
| 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 |