The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.55
-0.01 (-0.10%)
At close: Jun 2, 2025, 4:00 PM
9.55
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

GRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20259.579.589.559.58-0.21%4,580
May 30, 20259.549.589.539.569.560.21%11,555
May 29, 20259.449.569.449.549.540.53%11,011
May 28, 20259.479.529.439.499.49-41,334
May 27, 20259.459.569.459.499.491.39%16,023
May 23, 20259.409.409.339.369.36-1.03%18,915
May 22, 20259.509.509.429.469.46-0.66%13,987
May 21, 20259.539.589.509.529.52-0.94%48,984
May 20, 20259.539.629.539.619.610.84%17,791
May 19, 20259.449.559.439.539.530.53%13,780
May 16, 20259.279.499.279.489.482.93%15,256
May 15, 20259.169.309.169.219.21-0.11%38,168
May 14, 20259.329.329.189.229.22-1.60%22,002
May 13, 20259.559.559.379.379.37-1.58%45,626
May 12, 20259.469.629.459.529.520.58%37,656
May 9, 20259.599.599.469.479.47-1.41%14,762
May 8, 20259.589.659.559.609.60-0.31%6,784
May 7, 20259.629.689.629.639.630.05%28,451
May 6, 20259.759.759.609.639.63-1.99%24,994
May 5, 20259.849.859.779.829.82-0.30%11,232
May 2, 20259.859.919.849.859.850.51%8,085
May 1, 20259.809.849.629.809.80-29,112
Apr 30, 20259.739.899.719.809.800.72%15,682
Apr 29, 20259.539.739.539.739.731.51%26,903
Apr 28, 20259.569.629.539.599.590.58%6,834
Apr 25, 20259.619.729.499.539.53-0.73%10,012
Apr 24, 20259.559.619.519.609.601.16%12,185
Apr 23, 20259.449.719.449.499.491.61%27,332
Apr 22, 20259.209.389.209.349.342.19%18,337
Apr 21, 20259.379.529.149.149.14-2.78%23,303
Apr 17, 20259.399.469.399.409.40-0.10%15,744
Apr 16, 20259.369.499.369.419.41-0.32%17,845
Apr 15, 20259.499.599.429.449.44-0.53%28,752
Apr 14, 20259.469.569.409.499.491.06%30,234
Apr 11, 20259.259.469.179.399.391.62%12,464
Apr 10, 20259.489.939.079.249.24-4.05%14,854
Apr 9, 20259.299.989.039.639.633.77%65,282
Apr 8, 20259.389.499.209.289.280.22%14,186
Apr 7, 20259.349.349.079.269.26-3.14%23,813
Apr 4, 20259.869.869.559.569.56-3.73%25,740
Apr 3, 20259.8610.039.869.939.93-0.60%11,497
Apr 2, 20259.9310.019.939.999.990.50%8,311
Apr 1, 202510.0810.089.949.949.94-1.39%18,646
Mar 31, 20259.9310.089.9310.0810.081.00%24,474
Mar 28, 20259.9710.019.959.989.98-0.10%10,052
Mar 27, 20259.9710.029.979.999.990.30%5,285
Mar 26, 20259.939.999.919.969.960.30%7,357
Mar 25, 202510.0610.109.939.939.93-1.29%29,372
Mar 24, 202510.1510.1510.0410.0610.060.90%38,442
Mar 21, 202510.0010.009.909.979.970.10%47,447