The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.58
+0.08 (0.84%)
At close: Mar 10, 2026, 4:00 PM EDT
9.58
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.51 | 9.64 | 9.44 | 9.58 | - | 0.84% | 23,639 |
| Mar 9, 2026 | 9.53 | 9.64 | 9.47 | 9.50 | 9.50 | -1.04% | 55,247 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | -1.84% | 25,141 |
| Mar 5, 2026 | 9.81 | 9.83 | 9.77 | 9.78 | 9.78 | -1.21% | 20,390 |
| Mar 4, 2026 | 9.83 | 9.90 | 9.81 | 9.90 | 9.90 | 0.51% | 27,813 |
| Mar 3, 2026 | 9.93 | 9.93 | 9.74 | 9.85 | 9.85 | -1.10% | 33,575 |
| Mar 2, 2026 | 9.92 | 10.01 | 9.92 | 9.96 | 9.96 | -0.10% | 43,694 |
| Feb 27, 2026 | 9.95 | 10.00 | 9.93 | 9.97 | 9.97 | 0.20% | 43,494 |
| Feb 26, 2026 | 9.95 | 10.01 | 9.95 | 9.95 | 9.95 | -0.30% | 42,913 |
| Feb 25, 2026 | 9.96 | 10.05 | 9.95 | 9.98 | 9.98 | 0.20% | 22,728 |
| Feb 24, 2026 | 9.89 | 9.97 | 9.87 | 9.96 | 9.96 | 0.50% | 32,058 |
| Feb 23, 2026 | 9.89 | 9.91 | 9.85 | 9.91 | 9.91 | 0.81% | 29,165 |
| Feb 20, 2026 | 9.81 | 9.86 | 9.80 | 9.83 | 9.83 | - | 40,448 |
| Feb 19, 2026 | 9.83 | 9.89 | 9.77 | 9.83 | 9.83 | -0.41% | 30,799 |
| Feb 18, 2026 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | 0.30% | 43,325 |
| Feb 17, 2026 | 9.82 | 9.91 | 9.65 | 9.84 | 9.84 | 0.20% | 145,245 |
| Feb 13, 2026 | 9.73 | 9.89 | 9.73 | 9.82 | 9.82 | 1.13% | 66,115 |
| Feb 12, 2026 | 9.76 | 9.77 | 9.69 | 9.71 | 9.71 | -0.41% | 41,278 |
| Feb 11, 2026 | 9.67 | 9.77 | 9.66 | 9.75 | 9.75 | 0.83% | 32,795 |
| Feb 10, 2026 | 9.65 | 9.74 | 9.65 | 9.67 | 9.67 | -0.10% | 56,066 |
| Feb 9, 2026 | 9.72 | 9.75 | 9.65 | 9.68 | 9.68 | -0.71% | 51,804 |
| Feb 6, 2026 | 9.70 | 9.75 | 9.64 | 9.75 | 9.75 | 1.24% | 37,528 |
| Feb 5, 2026 | 9.57 | 9.74 | 9.57 | 9.63 | 9.63 | -0.21% | 36,659 |
| Feb 4, 2026 | 9.64 | 9.72 | 9.57 | 9.65 | 9.65 | 0.73% | 19,497 |
| Feb 3, 2026 | 9.64 | 9.70 | 9.53 | 9.58 | 9.58 | -0.52% | 34,162 |
| Feb 2, 2026 | 9.59 | 9.69 | 9.58 | 9.63 | 9.63 | 0.16% | 18,036 |
| Jan 30, 2026 | 9.71 | 9.71 | 9.59 | 9.62 | 9.62 | -0.83% | 13,528 |
| Jan 29, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | 0.26% | 29,024 |
| Jan 28, 2026 | 9.63 | 9.69 | 9.60 | 9.67 | 9.67 | 0.42% | 23,075 |
| Jan 27, 2026 | 9.61 | 9.64 | 9.60 | 9.63 | 9.63 | -0.52% | 32,052 |
| Jan 26, 2026 | 9.67 | 9.69 | 9.64 | 9.68 | 9.68 | 0.16% | 26,079 |
| Jan 23, 2026 | 9.66 | 9.68 | 9.65 | 9.67 | 9.67 | 0.26% | 35,094 |
| Jan 22, 2026 | 9.67 | 9.68 | 9.59 | 9.64 | 9.64 | -0.62% | 27,290 |
| Jan 21, 2026 | 9.65 | 9.71 | 9.65 | 9.70 | 9.70 | 0.83% | 46,113 |
| Jan 20, 2026 | 9.61 | 9.66 | 9.58 | 9.62 | 9.62 | -0.62% | 35,264 |
| Jan 16, 2026 | 9.67 | 9.70 | 9.60 | 9.68 | 9.68 | 0.31% | 39,601 |
| Jan 15, 2026 | 9.64 | 9.70 | 9.62 | 9.65 | 9.65 | 0.42% | 47,317 |
| Jan 14, 2026 | 9.60 | 9.64 | 9.56 | 9.61 | 9.61 | 0.42% | 45,951 |
| Jan 13, 2026 | 9.60 | 9.71 | 9.57 | 9.57 | 9.57 | - | 26,413 |
| Jan 12, 2026 | 9.71 | 9.73 | 9.52 | 9.57 | 9.57 | -1.85% | 37,112 |
| Jan 9, 2026 | 9.65 | 9.75 | 9.62 | 9.75 | 9.75 | 1.46% | 91,619 |
| Jan 8, 2026 | 9.66 | 9.68 | 9.58 | 9.61 | 9.61 | -0.21% | 36,967 |
| Jan 7, 2026 | 9.67 | 9.70 | 9.63 | 9.63 | 9.63 | 0.21% | 60,925 |
| Jan 6, 2026 | 9.58 | 9.65 | 9.58 | 9.61 | 9.61 | 0.21% | 32,636 |
| Jan 5, 2026 | 9.64 | 9.65 | 9.53 | 9.59 | 9.59 | -0.47% | 18,926 |
| Jan 2, 2026 | 9.65 | 9.65 | 9.60 | 9.64 | 9.64 | 0.05% | 25,870 |
| Dec 31, 2025 | 9.63 | 9.64 | 9.55 | 9.63 | 9.63 | 0.42% | 32,280 |
| Dec 30, 2025 | 9.60 | 9.66 | 9.58 | 9.59 | 9.59 | -0.52% | 14,546 |
| Dec 29, 2025 | 9.60 | 9.66 | 9.60 | 9.64 | 9.64 | -0.10% | 48,315 |
| Dec 26, 2025 | 9.64 | 9.68 | 9.64 | 9.65 | 9.65 | 0.31% | 39,967 |