The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.54
+0.17 (1.81%)
Jun 24, 2025, 4:00 PM - Market closed
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 9.43 | 9.69 | 9.39 | 9.54 | 9.54 | 1.81% | 43,589 |
| Jun 23, 2025 | 9.38 | 9.39 | 9.28 | 9.37 | 9.37 | 0.43% | 32,551 |
| Jun 20, 2025 | 9.45 | 9.48 | 9.27 | 9.33 | 9.33 | 0.65% | 27,029 |
| Jun 18, 2025 | 9.35 | 9.39 | 9.26 | 9.27 | 9.27 | -0.86% | 46,022 |
| Jun 17, 2025 | 9.35 | 9.44 | 9.35 | 9.35 | 9.35 | -0.74% | 62,381 |
| Jun 16, 2025 | 9.55 | 9.55 | 9.40 | 9.42 | 9.42 | -0.32% | 44,101 |
| Jun 13, 2025 | 9.42 | 9.56 | 9.42 | 9.45 | 9.45 | -1.77% | 14,287 |
| Jun 12, 2025 | 9.65 | 9.66 | 9.62 | 9.62 | 9.45 | -0.62% | 15,560 |
| Jun 11, 2025 | 9.71 | 9.74 | 9.68 | 9.68 | 9.51 | 0.10% | 40,654 |
| Jun 10, 2025 | 9.67 | 9.71 | 9.61 | 9.67 | 9.50 | 0.83% | 10,281 |
| Jun 9, 2025 | 9.66 | 9.69 | 9.59 | 9.59 | 9.42 | -0.42% | 19,831 |
| Jun 6, 2025 | 9.59 | 9.68 | 9.59 | 9.63 | 9.46 | 0.47% | 8,441 |
| Jun 5, 2025 | 9.60 | 9.61 | 9.54 | 9.59 | 9.42 | -0.36% | 6,540 |
| Jun 4, 2025 | 9.60 | 9.65 | 9.58 | 9.62 | 9.45 | 0.52% | 11,888 |
| Jun 3, 2025 | 9.56 | 9.58 | 9.49 | 9.57 | 9.40 | 0.21% | 8,217 |
| Jun 2, 2025 | 9.57 | 9.58 | 9.53 | 9.55 | 9.38 | -0.10% | 34,196 |
| May 30, 2025 | 9.54 | 9.58 | 9.53 | 9.56 | 9.39 | 0.21% | 11,555 |
| May 29, 2025 | 9.44 | 9.56 | 9.44 | 9.54 | 9.37 | 0.53% | 11,011 |
| May 28, 2025 | 9.47 | 9.52 | 9.43 | 9.49 | 9.32 | - | 41,334 |
| May 27, 2025 | 9.45 | 9.56 | 9.45 | 9.49 | 9.32 | 1.39% | 16,023 |
| May 23, 2025 | 9.40 | 9.40 | 9.33 | 9.36 | 9.20 | -1.03% | 18,915 |
| May 22, 2025 | 9.50 | 9.50 | 9.42 | 9.46 | 9.29 | -0.66% | 13,987 |
| May 21, 2025 | 9.53 | 9.58 | 9.50 | 9.52 | 9.35 | -0.94% | 48,984 |
| May 20, 2025 | 9.53 | 9.62 | 9.53 | 9.61 | 9.44 | 0.84% | 17,791 |
| May 19, 2025 | 9.44 | 9.55 | 9.43 | 9.53 | 9.36 | 0.53% | 13,780 |
| May 16, 2025 | 9.27 | 9.49 | 9.27 | 9.48 | 9.31 | 2.93% | 15,256 |
| May 15, 2025 | 9.16 | 9.30 | 9.16 | 9.21 | 9.05 | -0.11% | 38,168 |
| May 14, 2025 | 9.32 | 9.32 | 9.18 | 9.22 | 9.06 | -1.60% | 22,002 |
| May 13, 2025 | 9.55 | 9.55 | 9.37 | 9.37 | 9.20 | -1.58% | 45,626 |
| May 12, 2025 | 9.46 | 9.62 | 9.45 | 9.52 | 9.35 | 0.58% | 37,656 |
| May 9, 2025 | 9.59 | 9.59 | 9.46 | 9.47 | 9.30 | -1.41% | 14,762 |
| May 8, 2025 | 9.58 | 9.65 | 9.55 | 9.60 | 9.43 | -0.31% | 6,784 |
| May 7, 2025 | 9.62 | 9.68 | 9.62 | 9.63 | 9.46 | 0.05% | 28,451 |
| May 6, 2025 | 9.75 | 9.75 | 9.60 | 9.63 | 9.46 | -1.99% | 24,994 |
| May 5, 2025 | 9.84 | 9.85 | 9.77 | 9.82 | 9.65 | -0.30% | 11,232 |
| May 2, 2025 | 9.85 | 9.91 | 9.84 | 9.85 | 9.68 | 0.51% | 8,085 |
| May 1, 2025 | 9.80 | 9.84 | 9.62 | 9.80 | 9.63 | - | 29,112 |
| Apr 30, 2025 | 9.73 | 9.89 | 9.71 | 9.80 | 9.63 | 0.72% | 15,682 |
| Apr 29, 2025 | 9.53 | 9.73 | 9.53 | 9.73 | 9.56 | 1.51% | 26,903 |
| Apr 28, 2025 | 9.56 | 9.62 | 9.53 | 9.59 | 9.42 | 0.58% | 6,834 |
| Apr 25, 2025 | 9.61 | 9.72 | 9.49 | 9.53 | 9.36 | -0.73% | 10,012 |
| Apr 24, 2025 | 9.55 | 9.61 | 9.51 | 9.60 | 9.43 | 1.16% | 12,185 |
| Apr 23, 2025 | 9.44 | 9.71 | 9.44 | 9.49 | 9.32 | 1.61% | 27,332 |
| Apr 22, 2025 | 9.20 | 9.38 | 9.20 | 9.34 | 9.18 | 2.19% | 18,337 |
| Apr 21, 2025 | 9.37 | 9.52 | 9.14 | 9.14 | 8.98 | -2.78% | 23,303 |
| Apr 17, 2025 | 9.39 | 9.46 | 9.39 | 9.40 | 9.24 | -0.10% | 15,744 |
| Apr 16, 2025 | 9.36 | 9.49 | 9.36 | 9.41 | 9.24 | -0.32% | 17,845 |
| Apr 15, 2025 | 9.49 | 9.59 | 9.42 | 9.44 | 9.27 | -0.53% | 28,752 |
| Apr 14, 2025 | 9.46 | 9.56 | 9.40 | 9.49 | 9.32 | 1.06% | 30,234 |
| Apr 11, 2025 | 9.25 | 9.46 | 9.17 | 9.39 | 9.22 | 1.62% | 12,464 |