The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
10.44
+0.05 (0.48%)
Nov 6, 2026, 4:00 PM EST - Market closed
GRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.38 | 10.44 | 10.38 | 10.44 | 10.44 | 0.48% | 20,607 |
| Nov 5, 2026 | 10.45 | 10.64 | 10.31 | 10.39 | 10.39 | -0.19% | 51,343 |
| Nov 4, 2026 | 10.25 | 10.48 | 10.20 | 10.41 | 10.41 | 1.26% | 67,869 |
| Nov 3, 2026 | 10.19 | 10.29 | 10.11 | 10.28 | 10.28 | 0.78% | 32,715 |
| Nov 2, 2026 | 10.18 | 10.22 | 10.15 | 10.20 | 10.20 | 0.69% | 24,226 |
| Oct 30, 2026 | 10.18 | 10.23 | 10.09 | 10.13 | 10.13 | - | 22,528 |
| Oct 29, 2026 | 10.09 | 10.15 | 10.03 | 10.13 | 10.13 | 1.15% | 16,575 |
| Oct 28, 2026 | 9.95 | 10.06 | 9.95 | 10.02 | 10.02 | -0.10% | 17,495 |
| Oct 27, 2026 | 9.95 | 10.03 | 9.95 | 10.03 | 10.03 | 0.25% | 5,223 |
| Oct 26, 2026 | 9.97 | 10.04 | 9.97 | 10.00 | 10.00 | 0.40% | 7,347 |
| Oct 23, 2026 | 9.96 | 10.00 | 9.95 | 9.96 | 9.96 | -0.60% | 19,824 |
| Oct 22, 2026 | 10.05 | 10.05 | 10.00 | 10.02 | 10.02 | -0.60% | 10,944 |
| Oct 21, 2026 | 10.05 | 10.13 | 10.05 | 10.08 | 10.08 | 0.35% | 6,378 |
| Oct 20, 2026 | 10.00 | 10.14 | 10.00 | 10.05 | 10.05 | 0.35% | 15,896 |
| Oct 19, 2026 | 10.07 | 10.08 | 10.01 | 10.01 | 10.01 | -0.79% | 4,017 |
| Oct 16, 2026 | 9.95 | 10.20 | 9.95 | 10.09 | 10.09 | 1.82% | 40,644 |
| Oct 15, 2026 | 9.73 | 9.92 | 9.68 | 9.91 | 9.91 | 2.38% | 18,014 |
| Oct 14, 2026 | 9.66 | 9.71 | 9.60 | 9.68 | 9.68 | 0.05% | 5,182 |
| Oct 13, 2026 | 9.65 | 9.68 | 9.62 | 9.68 | 9.68 | 0.68% | 4,436 |
| Oct 12, 2026 | 9.60 | 9.64 | 9.58 | 9.61 | 9.61 | -0.21% | 2,908 |
| Oct 9, 2026 | 9.55 | 9.64 | 9.55 | 9.63 | 9.63 | 0.31% | 9,762 |
| Oct 8, 2026 | 9.40 | 9.65 | 9.36 | 9.60 | 9.60 | 1.91% | 39,349 |
| Oct 7, 2026 | 9.45 | 9.46 | 9.41 | 9.42 | 9.42 | - | 16,768 |
| Oct 6, 2026 | 9.33 | 9.49 | 9.33 | 9.42 | 9.42 | 0.32% | 12,393 |
| Oct 5, 2026 | 9.33 | 9.40 | 9.28 | 9.39 | 9.39 | 0.16% | 6,998 |
| Oct 2, 2026 | 9.42 | 9.59 | 9.35 | 9.38 | 9.38 | -0.48% | 7,124 |
| Oct 1, 2026 | 9.51 | 9.54 | 9.33 | 9.42 | 9.42 | -0.95% | 24,220 |
| Sep 30, 2026 | 9.61 | 9.61 | 9.51 | 9.51 | 9.51 | -0.63% | 11,466 |
| Sep 29, 2026 | 9.59 | 9.64 | 9.56 | 9.57 | 9.57 | -0.42% | 6,253 |
| 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 |