The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.61
-0.06 (-0.62%)
Sep 28, 2026, 4:00 PM EDT - Market closed
GRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.66 | 9.69 | 9.58 | 9.61 | 9.61 | -0.62% | 7,668 |
| Sep 25, 2026 | 9.86 | 9.86 | 9.64 | 9.67 | 9.67 | -1.63% | 22,763 |
| Sep 24, 2026 | 9.77 | 9.90 | 9.72 | 9.83 | 9.83 | 0.31% | 19,755 |
| Sep 23, 2026 | 9.80 | 9.88 | 9.75 | 9.80 | 9.80 | 0.82% | 61,064 |
| Sep 22, 2026 | 9.68 | 9.75 | 9.63 | 9.72 | 9.72 | 0.83% | 24,588 |
| Sep 21, 2026 | 9.61 | 9.65 | 9.61 | 9.64 | 9.64 | 0.10% | 17,445 |
| Sep 18, 2026 | 9.61 | 9.66 | 9.60 | 9.63 | 9.63 | -0.31% | 15,589 |
| Sep 17, 2026 | 9.65 | 9.74 | 9.62 | 9.66 | 9.66 | - | 19,913 |
| Sep 16, 2026 | 9.62 | 9.74 | 9.59 | 9.66 | 9.66 | 0.94% | 31,178 |
| Sep 15, 2026 | 9.86 | 9.90 | 9.74 | 9.74 | 9.57 | -1.12% | 41,857 |
| Sep 14, 2026 | 9.74 | 9.90 | 9.74 | 9.85 | 9.68 | 1.34% | 11,015 |
| Sep 11, 2026 | 9.79 | 9.79 | 9.71 | 9.72 | 9.55 | -0.21% | 10,956 |
| Sep 10, 2026 | 9.86 | 9.86 | 9.71 | 9.74 | 9.57 | -1.52% | 27,417 |
| Sep 9, 2026 | 9.89 | 9.92 | 9.89 | 9.89 | 9.72 | -0.40% | 26,533 |
| Sep 8, 2026 | 9.98 | 10.00 | 9.92 | 9.93 | 9.76 | -1.00% | 25,272 |
| Sep 4, 2026 | 10.02 | 10.06 | 10.02 | 10.03 | 9.85 | -0.59% | 7,582 |
| Sep 3, 2026 | 10.01 | 10.15 | 10.01 | 10.09 | 9.91 | - | 33,855 |
| Sep 2, 2026 | 10.04 | 10.13 | 10.04 | 10.09 | 9.91 | 0.50% | 5,595 |
| Sep 1, 2026 | 10.02 | 10.10 | 9.93 | 10.04 | 9.86 | 0.30% | 13,909 |
| Aug 31, 2026 | 10.01 | 10.12 | 10.00 | 10.01 | 9.84 | -0.50% | 25,185 |
| Aug 28, 2026 | 10.07 | 10.10 | 10.03 | 10.06 | 9.88 | 0.10% | 19,128 |
| Aug 27, 2026 | 10.10 | 10.17 | 10.02 | 10.05 | 9.87 | -0.50% | 25,858 |
| Aug 26, 2026 | 10.17 | 10.19 | 10.10 | 10.10 | 9.92 | -0.69% | 32,462 |
| Aug 25, 2026 | 10.15 | 10.20 | 10.14 | 10.17 | 9.99 | 0.20% | 13,483 |
| Aug 24, 2026 | 10.20 | 10.20 | 10.10 | 10.15 | 9.97 | 0.10% | 26,130 |
| Aug 21, 2026 | 10.04 | 10.18 | 10.02 | 10.14 | 9.96 | 1.10% | 44,568 |
| Aug 20, 2026 | 10.13 | 10.15 | 10.00 | 10.03 | 9.85 | -1.18% | 40,785 |
| Aug 19, 2026 | 9.98 | 10.17 | 9.97 | 10.15 | 9.97 | 2.32% | 95,991 |
| Aug 18, 2026 | 9.88 | 10.00 | 9.88 | 9.92 | 9.75 | 0.35% | 22,754 |
| Aug 17, 2026 | 9.91 | 9.95 | 9.88 | 9.89 | 9.71 | -0.35% | 9,230 |
| Aug 14, 2026 | 9.91 | 9.96 | 9.85 | 9.92 | 9.75 | -0.10% | 13,953 |
| Aug 13, 2026 | 9.92 | 9.98 | 9.92 | 9.93 | 9.76 | 0.10% | 15,605 |
| Aug 12, 2026 | 9.94 | 9.97 | 9.89 | 9.92 | 9.75 | - | 6,411 |
| Aug 11, 2026 | 9.89 | 9.96 | 9.89 | 9.92 | 9.75 | -0.10% | 16,197 |
| Aug 10, 2026 | 9.90 | 9.94 | 9.88 | 9.93 | 9.76 | 0.51% | 37,392 |
| Aug 7, 2026 | 9.76 | 9.89 | 9.76 | 9.88 | 9.71 | 1.23% | 18,248 |
| Aug 6, 2026 | 9.77 | 9.77 | 9.72 | 9.76 | 9.59 | 0.10% | 9,820 |
| Aug 5, 2026 | 9.71 | 9.80 | 9.71 | 9.75 | 9.58 | 0.41% | 11,150 |
| Aug 4, 2026 | 9.70 | 9.76 | 9.66 | 9.71 | 9.54 | - | 18,120 |
| Aug 3, 2026 | 9.73 | 9.78 | 9.68 | 9.71 | 9.54 | -0.26% | 17,733 |
| Jul 31, 2026 | 9.78 | 9.79 | 9.68 | 9.74 | 9.57 | -0.76% | 10,536 |
| Jul 30, 2026 | 9.83 | 9.83 | 9.73 | 9.81 | 9.64 | -0.20% | 25,087 |
| Jul 29, 2026 | 9.80 | 9.90 | 9.80 | 9.83 | 9.66 | 0.36% | 19,690 |
| Jul 28, 2026 | 9.72 | 9.88 | 9.72 | 9.80 | 9.62 | 1.50% | 26,029 |
| Jul 27, 2026 | 9.59 | 9.71 | 9.59 | 9.65 | 9.48 | 0.94% | 11,779 |
| Jul 24, 2026 | 9.45 | 9.62 | 9.45 | 9.56 | 9.39 | 0.95% | 9,698 |
| Jul 23, 2026 | 9.51 | 9.51 | 9.38 | 9.47 | 9.30 | -0.21% | 19,117 |
| Jul 22, 2026 | 9.58 | 9.60 | 9.48 | 9.49 | 9.32 | -0.63% | 10,904 |
| Jul 21, 2026 | 9.51 | 9.60 | 9.51 | 9.55 | 9.38 | -0.10% | 15,345 |
| Jul 20, 2026 | 9.65 | 9.67 | 9.55 | 9.56 | 9.39 | -1.24% | 10,004 |