The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.18
+0.03 (0.33%)
Oct 17, 2025, 10:22 AM EDT - Market open
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 9.13 | 9.22 | 9.13 | 9.16 | 9.16 | - | 39,896 |
| Sep 16, 2025 | 9.16 | 9.20 | 9.15 | 9.16 | 9.16 | -1.82% | 16,706 |
| Sep 15, 2025 | 9.43 | 9.43 | 9.31 | 9.33 | 9.16 | -0.96% | 35,614 |
| Sep 12, 2025 | 9.44 | 9.44 | 9.38 | 9.42 | 9.25 | -0.32% | 42,893 |
| Sep 11, 2025 | 9.36 | 9.47 | 9.33 | 9.45 | 9.28 | 1.07% | 44,331 |
| Sep 10, 2025 | 9.51 | 9.51 | 9.35 | 9.35 | 9.18 | -1.48% | 85,829 |
| Sep 9, 2025 | 9.56 | 9.56 | 9.46 | 9.49 | 9.32 | -0.21% | 65,428 |
| Sep 8, 2025 | 9.53 | 9.53 | 9.51 | 9.51 | 9.34 | 0.05% | 22,543 |
| Sep 5, 2025 | 9.49 | 9.56 | 9.49 | 9.51 | 9.33 | 0.26% | 16,610 |
| Sep 4, 2025 | 9.50 | 9.50 | 9.48 | 9.48 | 9.31 | -0.11% | 20,856 |
| Sep 3, 2025 | 9.47 | 9.51 | 9.46 | 9.49 | 9.32 | 0.06% | 14,711 |
| Sep 2, 2025 | 9.48 | 9.51 | 9.47 | 9.48 | 9.31 | 0.15% | 17,159 |
| Aug 29, 2025 | 9.47 | 9.55 | 9.45 | 9.47 | 9.30 | 0.11% | 56,426 |
| Aug 28, 2025 | 9.45 | 9.51 | 9.43 | 9.46 | 9.29 | - | 31,013 |
| Aug 27, 2025 | 9.47 | 9.61 | 9.46 | 9.46 | 9.29 | -0.21% | 42,743 |
| Aug 26, 2025 | 9.50 | 9.50 | 9.46 | 9.48 | 9.31 | -0.21% | 31,300 |
| Aug 25, 2025 | 9.47 | 9.60 | 9.43 | 9.50 | 9.33 | 0.74% | 99,369 |
| Aug 22, 2025 | 9.41 | 9.47 | 9.40 | 9.43 | 9.26 | 0.32% | 20,199 |
| Aug 21, 2025 | 9.36 | 9.48 | 9.35 | 9.40 | 9.23 | 0.32% | 35,300 |
| Aug 20, 2025 | 9.38 | 9.43 | 9.35 | 9.37 | 9.20 | 0.15% | 18,349 |
| Aug 19, 2025 | 9.36 | 9.41 | 9.28 | 9.36 | 9.19 | 0.39% | 37,297 |
| Aug 18, 2025 | 9.35 | 9.38 | 9.29 | 9.32 | 9.15 | - | 27,323 |
| Aug 15, 2025 | 9.23 | 9.34 | 9.22 | 9.32 | 9.15 | 1.41% | 25,232 |
| Aug 14, 2025 | 9.24 | 9.24 | 9.19 | 9.19 | 9.02 | -0.65% | 20,562 |
| Aug 13, 2025 | 9.08 | 9.31 | 9.07 | 9.25 | 9.08 | 1.98% | 33,143 |
| Aug 12, 2025 | 9.02 | 9.10 | 9.02 | 9.07 | 8.91 | 0.55% | 31,717 |
| Aug 11, 2025 | 8.95 | 9.10 | 8.95 | 9.02 | 8.86 | 0.33% | 43,021 |
| Aug 8, 2025 | 9.01 | 9.04 | 8.93 | 8.99 | 8.83 | - | 34,970 |
| Aug 7, 2025 | 9.05 | 9.05 | 8.96 | 8.99 | 8.83 | -0.33% | 33,828 |