The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.45
+0.11 (1.18%)
At close: Dec 18, 2025, 4:00 PM EST
9.45
0.00 (0.00%)
After-hours: Dec 18, 2025, 7:00 PM EST
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.35 | 9.51 | 9.35 | 9.50 | - | 1.71% | 21,275 |
| Dec 17, 2025 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | -0.74% | 36,583 |
| Dec 16, 2025 | 9.49 | 9.49 | 9.35 | 9.41 | 9.41 | -0.32% | 72,160 |
| Dec 15, 2025 | 9.42 | 9.52 | 9.42 | 9.44 | 9.44 | 0.43% | 36,796 |
| Dec 12, 2025 | 9.60 | 9.68 | 9.31 | 9.40 | 9.40 | -3.79% | 91,912 |
| Dec 11, 2025 | 9.65 | 9.85 | 9.58 | 9.77 | 9.60 | 1.14% | 113,339 |
| Dec 10, 2025 | 9.57 | 9.71 | 9.57 | 9.66 | 9.49 | 0.84% | 33,459 |
| Dec 9, 2025 | 9.53 | 9.64 | 9.53 | 9.58 | 9.41 | 0.52% | 50,496 |
| Dec 8, 2025 | 9.57 | 9.61 | 9.51 | 9.53 | 9.36 | -0.42% | 38,570 |
| Dec 5, 2025 | 9.54 | 9.65 | 9.54 | 9.57 | 9.40 | 0.42% | 27,476 |
| Dec 4, 2025 | 9.66 | 9.69 | 9.47 | 9.53 | 9.36 | -1.24% | 37,619 |
| Dec 3, 2025 | 9.71 | 9.71 | 9.63 | 9.65 | 9.48 | -0.31% | 32,570 |
| Dec 2, 2025 | 9.68 | 9.70 | 9.68 | 9.68 | 9.51 | - | 20,847 |
| Dec 1, 2025 | 9.70 | 9.73 | 9.66 | 9.68 | 9.51 | 0.10% | 57,091 |
| Nov 28, 2025 | 9.64 | 9.69 | 9.63 | 9.67 | 9.50 | 0.73% | 18,945 |
| Nov 26, 2025 | 9.62 | 9.68 | 9.60 | 9.60 | 9.43 | -0.21% | 47,503 |
| Nov 25, 2025 | 9.52 | 9.64 | 9.52 | 9.62 | 9.45 | 1.69% | 76,757 |
| Nov 24, 2025 | 9.38 | 9.52 | 9.38 | 9.46 | 9.30 | 0.96% | 27,420 |
| Nov 21, 2025 | 9.38 | 9.53 | 9.37 | 9.37 | 9.21 | 0.43% | 42,155 |
| Nov 20, 2025 | 9.33 | 9.40 | 9.33 | 9.33 | 9.17 | 0.21% | 40,505 |
| Nov 19, 2025 | 9.37 | 9.40 | 9.31 | 9.31 | 9.15 | -1.06% | 18,846 |
| Nov 18, 2025 | 9.38 | 9.42 | 9.35 | 9.41 | 9.25 | - | 8,450 |
| Nov 17, 2025 | 9.40 | 9.44 | 9.39 | 9.41 | 9.25 | -0.11% | 38,307 |
| Nov 14, 2025 | 9.48 | 9.48 | 9.38 | 9.42 | 9.26 | -0.74% | 17,398 |
| Nov 13, 2025 | 9.49 | 9.55 | 9.47 | 9.49 | 9.32 | 0.11% | 32,276 |
| Nov 12, 2025 | 9.44 | 9.54 | 9.44 | 9.48 | 9.32 | 0.53% | 54,035 |
| Nov 11, 2025 | 9.33 | 9.47 | 9.33 | 9.43 | 9.27 | 1.07% | 47,135 |
| Nov 10, 2025 | 9.19 | 9.35 | 9.19 | 9.33 | 9.17 | 1.49% | 33,883 |
| Nov 7, 2025 | 9.16 | 9.31 | 9.16 | 9.19 | 9.03 | -0.62% | 36,050 |
| Nov 6, 2025 | 9.16 | 9.32 | 9.16 | 9.25 | 9.09 | 0.65% | 52,741 |
| Nov 5, 2025 | 9.15 | 9.23 | 9.15 | 9.19 | 9.03 | 0.22% | 13,205 |
| Nov 4, 2025 | 9.19 | 9.19 | 9.13 | 9.17 | 9.01 | -0.43% | 14,784 |
| Nov 3, 2025 | 9.08 | 9.28 | 9.08 | 9.21 | 9.05 | -0.97% | 43,545 |
| Oct 31, 2025 | 9.21 | 9.32 | 9.21 | 9.30 | 9.14 | 0.43% | 25,539 |
| Oct 30, 2025 | 9.28 | 9.28 | 9.21 | 9.26 | 9.10 | 0.31% | 12,939 |
| Oct 29, 2025 | 9.24 | 9.30 | 9.21 | 9.23 | 9.07 | -0.31% | 52,996 |
| Oct 28, 2025 | 9.25 | 9.30 | 9.25 | 9.26 | 9.10 | 0.11% | 24,018 |
| Oct 27, 2025 | 9.30 | 9.34 | 9.25 | 9.25 | 9.09 | -0.54% | 24,311 |
| Oct 24, 2025 | 9.26 | 9.33 | 9.26 | 9.30 | 9.14 | -0.11% | 28,610 |
| Oct 23, 2025 | 9.27 | 9.34 | 9.23 | 9.31 | 9.15 | 0.32% | 37,430 |
| Oct 22, 2025 | 9.29 | 9.35 | 9.28 | 9.28 | 9.12 | -0.13% | 26,939 |
| Oct 21, 2025 | 9.29 | 9.31 | 9.27 | 9.29 | 9.13 | 0.45% | 19,756 |
| Oct 20, 2025 | 9.19 | 9.31 | 9.19 | 9.25 | 9.09 | 0.65% | 31,999 |
| Oct 17, 2025 | 9.12 | 9.24 | 9.12 | 9.19 | 9.03 | 0.44% | 37,274 |
| Oct 16, 2025 | 9.15 | 9.27 | 9.11 | 9.15 | 8.99 | -0.11% | 21,407 |
| Oct 15, 2025 | 9.20 | 9.24 | 9.14 | 9.16 | 9.00 | -0.22% | 9,419 |
| Oct 14, 2025 | 9.12 | 9.25 | 9.10 | 9.18 | 9.02 | 0.33% | 33,209 |
| Oct 13, 2025 | 9.17 | 9.23 | 9.14 | 9.15 | 8.99 | -0.87% | 22,675 |
| Oct 10, 2025 | 9.31 | 9.38 | 9.23 | 9.23 | 9.07 | -0.86% | 8,313 |
| Oct 9, 2025 | 9.27 | 9.32 | 9.26 | 9.31 | 9.15 | 0.43% | 44,402 |