The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
10.14
+0.04 (0.40%)
Nov 22, 2024, 3:54 PM EST - Market closed
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.15 | 10.25 | 10.11 | 10.14 | 10.14 | 0.40% | 17,342 |
| Nov 21, 2024 | 10.14 | 10.21 | 10.10 | 10.10 | 10.10 | -0.20% | 22,395 |
| Nov 20, 2024 | 10.22 | 10.22 | 10.08 | 10.12 | 10.12 | -0.95% | 20,893 |
| Nov 19, 2024 | 10.16 | 10.26 | 10.06 | 10.22 | 10.22 | 1.36% | 13,596 |
| Nov 18, 2024 | 10.09 | 10.19 | 10.08 | 10.08 | 10.08 | -0.20% | 22,707 |
| Nov 15, 2024 | 10.18 | 10.27 | 10.01 | 10.10 | 10.10 | -2.04% | 28,865 |
| Nov 14, 2024 | 10.34 | 10.45 | 10.23 | 10.31 | 10.31 | -0.29% | 35,830 |
| Nov 13, 2024 | 10.45 | 10.49 | 10.34 | 10.34 | 10.34 | -1.05% | 10,247 |
| Nov 12, 2024 | 10.49 | 10.59 | 10.43 | 10.45 | 10.45 | 0.19% | 3,374 |
| Nov 11, 2024 | 10.60 | 10.62 | 10.43 | 10.43 | 10.43 | -2.15% | 37,840 |
| Nov 8, 2024 | 10.55 | 10.69 | 10.55 | 10.66 | 10.66 | 1.13% | 24,326 |
| Nov 7, 2024 | 10.43 | 10.54 | 10.43 | 10.54 | 10.54 | 0.96% | 35,788 |
| Nov 6, 2024 | 10.55 | 10.55 | 10.44 | 10.44 | 10.44 | 0.10% | 14,454 |
| Nov 5, 2024 | 10.40 | 10.43 | 10.38 | 10.43 | 10.43 | 0.48% | 7,950 |
| Nov 4, 2024 | 10.32 | 10.50 | 10.32 | 10.38 | 10.38 | 0.87% | 22,694 |
| Nov 1, 2024 | 10.26 | 10.36 | 10.26 | 10.29 | 10.29 | 0.39% | 17,322 |
| Oct 31, 2024 | 10.39 | 10.45 | 10.25 | 10.25 | 10.25 | -1.44% | 32,210 |
| Oct 30, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -0.48% | 6,141 |
| Oct 29, 2024 | 10.46 | 10.53 | 10.44 | 10.45 | 10.45 | -0.38% | 21,093 |
| Oct 28, 2024 | 10.59 | 10.65 | 10.45 | 10.49 | 10.49 | -1.50% | 26,075 |
| Oct 25, 2024 | 10.65 | 10.67 | 10.47 | 10.65 | 10.65 | 0.47% | 21,200 |
| Oct 24, 2024 | 10.62 | 10.62 | 10.54 | 10.60 | 10.60 | -0.09% | 15,316 |
| Oct 23, 2024 | 10.58 | 10.61 | 10.56 | 10.61 | 10.61 | -0.19% | 17,832 |
| Oct 22, 2024 | 10.62 | 10.70 | 10.62 | 10.63 | 10.63 | -0.56% | 7,715 |
| Oct 21, 2024 | 10.72 | 10.80 | 10.69 | 10.69 | 10.69 | -0.64% | 23,643 |
| Oct 18, 2024 | 10.85 | 10.85 | 10.71 | 10.76 | 10.76 | -0.10% | 7,296 |
| Oct 17, 2024 | 10.78 | 10.79 | 10.77 | 10.77 | 10.77 | -0.83% | 18,447 |
| Oct 16, 2024 | 10.83 | 10.90 | 10.82 | 10.86 | 10.86 | 0.56% | 9,814 |
| Oct 15, 2024 | 10.84 | 10.89 | 10.80 | 10.80 | 10.80 | -0.18% | 29,221 |
| Oct 14, 2024 | 10.76 | 10.83 | 10.76 | 10.82 | 10.82 | 0.37% | 12,049 |
| Oct 11, 2024 | 10.74 | 10.82 | 10.74 | 10.78 | 10.78 | 0.37% | 15,920 |
| Oct 10, 2024 | 10.67 | 10.75 | 10.67 | 10.74 | 10.74 | 0.19% | 27,053 |
| Oct 9, 2024 | 10.69 | 10.76 | 10.69 | 10.72 | 10.72 | -0.09% | 11,222 |
| Oct 8, 2024 | 10.72 | 10.77 | 10.72 | 10.73 | 10.73 | -0.28% | 18,019 |
| Oct 7, 2024 | 10.89 | 10.89 | 10.72 | 10.76 | 10.76 | -1.47% | 8,506 |
| Oct 4, 2024 | 10.90 | 10.94 | 10.83 | 10.92 | 10.92 | 0.37% | 14,450 |
| Oct 3, 2024 | 10.88 | 10.92 | 10.73 | 10.88 | 10.88 | -0.27% | 26,211 |
| Oct 2, 2024 | 10.90 | 10.99 | 10.90 | 10.91 | 10.91 | -0.46% | 27,935 |
| Oct 1, 2024 | 10.97 | 11.00 | 10.94 | 10.96 | 10.96 | 0.09% | 19,924 |
| Sep 30, 2024 | 11.03 | 11.15 | 10.91 | 10.95 | 10.95 | -0.36% | 25,736 |
| Sep 27, 2024 | 11.04 | 11.14 | 10.92 | 10.99 | 10.99 | -0.27% | 13,914 |
| Sep 26, 2024 | 11.07 | 11.16 | 11.00 | 11.02 | 11.02 | -0.45% | 28,719 |
| Sep 25, 2024 | 11.17 | 11.23 | 11.07 | 11.07 | 11.07 | -0.98% | 11,420 |
| Sep 24, 2024 | 11.11 | 11.24 | 11.05 | 11.18 | 11.18 | 0.54% | 14,954 |
| Sep 23, 2024 | 11.20 | 11.21 | 11.07 | 11.12 | 11.12 | -0.27% | 37,319 |
| Sep 20, 2024 | 11.09 | 11.17 | 11.00 | 11.15 | 11.15 | 0.41% | 22,571 |
| Sep 19, 2024 | 11.20 | 11.20 | 11.10 | 11.11 | 11.11 | -0.13% | 20,845 |
| Sep 18, 2024 | 11.12 | 11.16 | 11.12 | 11.12 | 11.12 | -0.27% | 23,121 |
| Sep 17, 2024 | 11.08 | 11.16 | 11.08 | 11.15 | 11.15 | 0.63% | 18,515 |
| Sep 16, 2024 | 11.03 | 11.09 | 11.03 | 11.08 | 11.08 | -0.23% | 12,201 |
| Sep 13, 2024 | 11.04 | 11.14 | 11.04 | 11.11 | 10.96 | 0.45% | 15,649 |
| Sep 12, 2024 | 11.09 | 11.20 | 11.01 | 11.06 | 10.91 | -0.05% | 29,198 |
| Sep 11, 2024 | 11.02 | 11.09 | 11.02 | 11.06 | 10.91 | 0.27% | 26,080 |
| Sep 10, 2024 | 11.03 | 11.08 | 11.03 | 11.03 | 10.88 | -0.36% | 17,672 |
| Sep 9, 2024 | 11.10 | 11.15 | 11.04 | 11.07 | 10.92 | 0.09% | 13,455 |
| Sep 6, 2024 | 11.12 | 11.12 | 11.06 | 11.06 | 10.91 | -0.54% | 6,676 |
| Sep 5, 2024 | 11.13 | 11.14 | 11.10 | 11.12 | 10.97 | 0.27% | 72,974 |
| Sep 4, 2024 | 10.94 | 11.10 | 10.68 | 11.09 | 10.94 | 0.82% | 31,188 |
| Sep 3, 2024 | 10.99 | 11.06 | 10.98 | 11.00 | 10.85 | -0.54% | 25,886 |
| Aug 30, 2024 | 11.19 | 11.19 | 11.06 | 11.06 | 10.91 | -0.54% | 38,500 |
| Aug 29, 2024 | 11.05 | 11.17 | 11.05 | 11.12 | 10.97 | 0.45% | 39,740 |
| Aug 28, 2024 | 10.96 | 11.10 | 10.96 | 11.07 | 10.92 | 1.14% | 17,594 |
| Aug 27, 2024 | 10.91 | 10.96 | 10.85 | 10.95 | 10.80 | 0.05% | 27,108 |
| Aug 26, 2024 | 10.80 | 10.94 | 10.80 | 10.94 | 10.79 | 1.06% | 74,714 |
| Aug 23, 2024 | 10.79 | 10.85 | 10.72 | 10.83 | 10.68 | 1.07% | 10,776 |
| Aug 22, 2024 | 10.77 | 10.83 | 10.68 | 10.71 | 10.57 | -0.37% | 35,719 |
| Aug 21, 2024 | 10.83 | 10.83 | 10.75 | 10.75 | 10.61 | -0.46% | 12,287 |
| Aug 20, 2024 | 10.81 | 10.85 | 10.78 | 10.80 | 10.66 | 0.19% | 15,184 |
| Aug 19, 2024 | 10.70 | 10.83 | 10.70 | 10.78 | 10.64 | 1.13% | 20,824 |
| Aug 16, 2024 | 10.65 | 10.70 | 10.58 | 10.66 | 10.52 | 0.19% | 11,183 |
| Aug 15, 2024 | 10.63 | 10.75 | 10.61 | 10.64 | 10.50 | 0.85% | 15,919 |
| Aug 14, 2024 | 10.59 | 10.60 | 10.52 | 10.55 | 10.41 | -0.19% | 16,653 |
| Aug 13, 2024 | 10.48 | 10.58 | 10.48 | 10.57 | 10.43 | 0.86% | 19,403 |
| Aug 12, 2024 | 10.49 | 10.49 | 10.44 | 10.48 | 10.34 | 0.19% | 27,513 |
| Aug 9, 2024 | 10.41 | 10.52 | 10.41 | 10.46 | 10.32 | 0.58% | 43,646 |
| Aug 8, 2024 | 10.24 | 10.41 | 10.19 | 10.40 | 10.26 | 2.46% | 9,554 |
| Aug 7, 2024 | 10.17 | 10.27 | 10.15 | 10.15 | 10.01 | - | 43,613 |
| Aug 6, 2024 | 10.21 | 10.24 | 10.13 | 10.15 | 10.01 | 0.30% | 20,567 |
| Aug 5, 2024 | 10.10 | 10.27 | 10.10 | 10.12 | 9.99 | -2.60% | 30,061 |
| Aug 2, 2024 | 10.49 | 10.52 | 10.38 | 10.39 | 10.25 | -1.42% | 22,063 |
| Aug 1, 2024 | 10.52 | 10.60 | 10.51 | 10.54 | 10.40 | 0.19% | 60,006 |
| Jul 31, 2024 | 10.50 | 10.53 | 10.46 | 10.52 | 10.38 | 0.96% | 37,393 |
| Jul 30, 2024 | 10.38 | 10.45 | 10.38 | 10.42 | 10.28 | 0.10% | 49,473 |
| Jul 29, 2024 | 10.31 | 10.44 | 10.26 | 10.41 | 10.27 | 1.07% | 27,101 |
| Jul 26, 2024 | 10.24 | 10.32 | 10.22 | 10.30 | 10.16 | 1.18% | 60,935 |
| Jul 25, 2024 | 10.07 | 10.23 | 10.07 | 10.18 | 10.04 | 0.79% | 64,966 |
| Jul 24, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | 0.10% | 38,705 |
| Jul 23, 2024 | 9.92 | 10.12 | 9.91 | 10.09 | 9.96 | 1.92% | 56,572 |
| Jul 22, 2024 | 10.02 | 10.04 | 9.89 | 9.90 | 9.77 | -1.39% | 14,416 |
| Jul 19, 2024 | 10.05 | 10.06 | 9.98 | 10.04 | 9.91 | 0.60% | 20,309 |
| Jul 18, 2024 | 10.00 | 10.08 | 9.94 | 9.98 | 9.85 | -0.20% | 88,109 |
| Jul 17, 2024 | 9.92 | 10.00 | 9.88 | 10.00 | 9.87 | 0.50% | 40,161 |
| Jul 16, 2024 | 9.98 | 10.00 | 9.90 | 9.95 | 9.82 | -0.40% | 48,428 |
| Jul 15, 2024 | 9.91 | 10.00 | 9.91 | 9.99 | 9.86 | 0.81% | 37,936 |
| Jul 12, 2024 | 9.77 | 9.92 | 9.77 | 9.91 | 9.78 | 1.75% | 60,825 |
| Jul 11, 2024 | 9.62 | 9.77 | 9.62 | 9.74 | 9.61 | 1.46% | 84,796 |
| Jul 10, 2024 | 9.40 | 9.60 | 9.40 | 9.60 | 9.47 | 2.02% | 50,699 |
| Jul 9, 2024 | 9.39 | 9.47 | 9.38 | 9.41 | 9.28 | - | 19,097 |
| Jul 8, 2024 | 9.41 | 9.45 | 9.38 | 9.41 | 9.28 | 0.11% | 22,771 |
| Jul 5, 2024 | 9.42 | 9.48 | 9.36 | 9.40 | 9.27 | -0.21% | 20,847 |