The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.47
-0.13 (-1.41%)
At close: May 9, 2025, 4:00 PM
9.47
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.59 | 9.59 | 9.46 | 9.47 | 9.47 | -1.41% | 14,762 |
| May 8, 2025 | 9.58 | 9.65 | 9.55 | 9.60 | 9.60 | -0.31% | 6,784 |
| May 7, 2025 | 9.62 | 9.68 | 9.62 | 9.63 | 9.63 | 0.05% | 28,451 |
| May 6, 2025 | 9.75 | 9.75 | 9.60 | 9.63 | 9.63 | -1.99% | 24,994 |
| May 5, 2025 | 9.84 | 9.85 | 9.77 | 9.82 | 9.82 | -0.30% | 11,232 |
| May 2, 2025 | 9.85 | 9.91 | 9.84 | 9.85 | 9.85 | 0.51% | 8,085 |
| May 1, 2025 | 9.80 | 9.84 | 9.62 | 9.80 | 9.80 | - | 29,112 |
| Apr 30, 2025 | 9.73 | 9.89 | 9.71 | 9.80 | 9.80 | 0.72% | 15,682 |
| Apr 29, 2025 | 9.53 | 9.73 | 9.53 | 9.73 | 9.73 | 1.51% | 26,903 |
| Apr 28, 2025 | 9.56 | 9.62 | 9.53 | 9.59 | 9.59 | 0.58% | 6,834 |
| Apr 25, 2025 | 9.61 | 9.72 | 9.49 | 9.53 | 9.53 | -0.73% | 10,012 |
| Apr 24, 2025 | 9.55 | 9.61 | 9.51 | 9.60 | 9.60 | 1.16% | 12,185 |
| Apr 23, 2025 | 9.44 | 9.71 | 9.44 | 9.49 | 9.49 | 1.61% | 27,332 |
| Apr 22, 2025 | 9.20 | 9.38 | 9.20 | 9.34 | 9.34 | 2.19% | 18,337 |
| Apr 21, 2025 | 9.37 | 9.52 | 9.14 | 9.14 | 9.14 | -2.78% | 23,303 |
| Apr 17, 2025 | 9.39 | 9.46 | 9.39 | 9.40 | 9.40 | -0.10% | 15,744 |
| Apr 16, 2025 | 9.36 | 9.49 | 9.36 | 9.41 | 9.41 | -0.32% | 17,845 |
| Apr 15, 2025 | 9.49 | 9.59 | 9.42 | 9.44 | 9.44 | -0.53% | 28,752 |
| Apr 14, 2025 | 9.46 | 9.56 | 9.40 | 9.49 | 9.49 | 1.06% | 30,234 |
| Apr 11, 2025 | 9.25 | 9.46 | 9.17 | 9.39 | 9.39 | 1.62% | 12,464 |
| Apr 10, 2025 | 9.48 | 9.93 | 9.07 | 9.24 | 9.24 | -4.05% | 14,854 |
| Apr 9, 2025 | 9.29 | 9.98 | 9.03 | 9.63 | 9.63 | 3.77% | 65,282 |
| Apr 8, 2025 | 9.38 | 9.49 | 9.20 | 9.28 | 9.28 | 0.22% | 14,186 |
| Apr 7, 2025 | 9.34 | 9.34 | 9.07 | 9.26 | 9.26 | -3.14% | 23,813 |
| Apr 4, 2025 | 9.86 | 9.86 | 9.55 | 9.56 | 9.56 | -3.73% | 25,740 |
| Apr 3, 2025 | 9.86 | 10.03 | 9.86 | 9.93 | 9.93 | -0.60% | 11,497 |
| Apr 2, 2025 | 9.93 | 10.01 | 9.93 | 9.99 | 9.99 | 0.50% | 8,311 |
| Apr 1, 2025 | 10.08 | 10.08 | 9.94 | 9.94 | 9.94 | -1.39% | 18,646 |
| Mar 31, 2025 | 9.93 | 10.08 | 9.93 | 10.08 | 10.08 | 1.00% | 24,474 |
| Mar 28, 2025 | 9.97 | 10.01 | 9.95 | 9.98 | 9.98 | -0.10% | 10,052 |
| Mar 27, 2025 | 9.97 | 10.02 | 9.97 | 9.99 | 9.99 | 0.30% | 5,285 |
| Mar 26, 2025 | 9.93 | 9.99 | 9.91 | 9.96 | 9.96 | 0.30% | 7,357 |
| Mar 25, 2025 | 10.06 | 10.10 | 9.93 | 9.93 | 9.93 | -1.29% | 29,372 |
| Mar 24, 2025 | 10.15 | 10.15 | 10.04 | 10.06 | 10.06 | 0.90% | 38,442 |
| Mar 21, 2025 | 10.00 | 10.00 | 9.90 | 9.97 | 9.97 | 0.10% | 47,447 |
| Mar 20, 2025 | 9.90 | 9.97 | 9.90 | 9.96 | 9.96 | 0.40% | 11,935 |
| Mar 19, 2025 | 9.86 | 9.95 | 9.86 | 9.92 | 9.92 | 0.30% | 12,659 |
| Mar 18, 2025 | 9.86 | 9.94 | 9.86 | 9.89 | 9.89 | -0.10% | 7,829 |
| Mar 17, 2025 | 9.81 | 9.90 | 9.81 | 9.90 | 9.90 | -0.60% | 15,479 |
| Mar 14, 2025 | 9.94 | 9.96 | 9.91 | 9.96 | 9.81 | 0.71% | 5,090 |
| Mar 13, 2025 | 9.99 | 9.99 | 9.89 | 9.89 | 9.74 | -1.10% | 6,603 |
| Mar 12, 2025 | 10.04 | 10.05 | 9.98 | 10.00 | 9.85 | -0.70% | 35,146 |
| Mar 11, 2025 | 10.14 | 10.16 | 10.02 | 10.07 | 9.92 | -0.40% | 12,977 |
| Mar 10, 2025 | 10.14 | 10.23 | 10.10 | 10.11 | 9.96 | -0.30% | 26,722 |
| Mar 7, 2025 | 9.92 | 10.15 | 9.92 | 10.14 | 9.99 | 1.60% | 31,858 |
| Mar 6, 2025 | 10.00 | 10.03 | 9.93 | 9.98 | 9.83 | -0.50% | 16,129 |
| Mar 5, 2025 | 9.92 | 10.06 | 9.92 | 10.03 | 9.88 | 0.70% | 10,561 |
| Mar 4, 2025 | 10.03 | 10.13 | 9.94 | 9.96 | 9.81 | -0.65% | 25,021 |
| Mar 3, 2025 | 9.99 | 10.11 | 9.99 | 10.03 | 9.88 | 0.75% | 26,793 |
| Feb 28, 2025 | 9.86 | 9.99 | 9.85 | 9.95 | 9.80 | 0.61% | 24,852 |