The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
10.11
+0.19 (1.86%)
Aug 19, 2026, 12:50 PM EDT - Market open
GRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.98 | 10.15 | 9.97 | 10.12 | - | 2.02% | 58,948 |
| Aug 18, 2026 | 9.88 | 10.00 | 9.88 | 9.92 | 9.92 | 0.35% | 22,753 |
| Aug 17, 2026 | 9.91 | 9.95 | 9.88 | 9.89 | 9.89 | -0.35% | 9,229 |
| Aug 14, 2026 | 9.91 | 9.96 | 9.85 | 9.92 | 9.92 | -0.10% | 13,953 |
| Aug 13, 2026 | 9.92 | 9.98 | 9.92 | 9.93 | 9.93 | 0.10% | 15,604 |
| Aug 12, 2026 | 9.94 | 9.97 | 9.89 | 9.92 | 9.92 | - | 6,411 |
| Aug 11, 2026 | 9.89 | 9.96 | 9.89 | 9.92 | 9.92 | -0.10% | 16,197 |
| Aug 10, 2026 | 9.90 | 9.94 | 9.88 | 9.93 | 9.93 | 0.51% | 37,391 |
| Aug 7, 2026 | 9.76 | 9.89 | 9.76 | 9.88 | 9.88 | 1.23% | 18,247 |
| Aug 6, 2026 | 9.77 | 9.77 | 9.72 | 9.76 | 9.76 | 0.10% | 9,818 |
| Aug 5, 2026 | 9.71 | 9.80 | 9.71 | 9.75 | 9.75 | 0.41% | 11,150 |
| Aug 4, 2026 | 9.70 | 9.76 | 9.66 | 9.71 | 9.71 | - | 18,120 |
| Aug 3, 2026 | 9.73 | 9.78 | 9.68 | 9.71 | 9.71 | -0.26% | 17,733 |
| Jul 31, 2026 | 9.78 | 9.79 | 9.68 | 9.74 | 9.74 | -0.76% | 10,536 |
| Jul 30, 2026 | 9.83 | 9.83 | 9.73 | 9.81 | 9.81 | -0.20% | 25,087 |
| Jul 29, 2026 | 9.80 | 9.90 | 9.80 | 9.83 | 9.83 | 0.36% | 19,690 |
| Jul 28, 2026 | 9.72 | 9.88 | 9.72 | 9.80 | 9.80 | 1.50% | 26,028 |
| Jul 27, 2026 | 9.59 | 9.71 | 9.59 | 9.65 | 9.65 | 0.94% | 11,779 |
| Jul 24, 2026 | 9.45 | 9.62 | 9.45 | 9.56 | 9.56 | 0.95% | 9,698 |
| Jul 23, 2026 | 9.51 | 9.51 | 9.38 | 9.47 | 9.47 | -0.21% | 19,117 |
| Jul 22, 2026 | 9.58 | 9.60 | 9.48 | 9.49 | 9.49 | -0.63% | 10,903 |
| Jul 21, 2026 | 9.51 | 9.60 | 9.51 | 9.55 | 9.55 | -0.10% | 15,345 |
| Jul 20, 2026 | 9.65 | 9.67 | 9.55 | 9.56 | 9.56 | -1.24% | 10,003 |
| Jul 17, 2026 | 9.64 | 9.76 | 9.60 | 9.68 | 9.68 | 0.41% | 63,760 |
| Jul 16, 2026 | 9.47 | 9.70 | 9.47 | 9.64 | 9.64 | 1.69% | 25,375 |
| Jul 15, 2026 | 9.43 | 9.54 | 9.43 | 9.48 | 9.48 | 0.26% | 9,587 |
| Jul 14, 2026 | 9.53 | 9.55 | 9.44 | 9.46 | 9.46 | -1.10% | 20,425 |
| Jul 13, 2026 | 9.59 | 9.63 | 9.55 | 9.56 | 9.56 | -0.42% | 8,609 |
| Jul 10, 2026 | 9.60 | 9.62 | 9.56 | 9.60 | 9.60 | 0.10% | 14,730 |
| Jul 9, 2026 | 9.61 | 9.68 | 9.56 | 9.59 | 9.59 | -0.31% | 11,903 |
| Jul 8, 2026 | 9.69 | 9.69 | 9.60 | 9.62 | 9.62 | -0.72% | 14,452 |
| Jul 7, 2026 | 9.64 | 9.72 | 9.61 | 9.69 | 9.69 | 0.41% | 31,739 |
| Jul 6, 2026 | 9.68 | 9.68 | 9.60 | 9.65 | 9.65 | -0.10% | 31,112 |
| Jul 2, 2026 | 9.48 | 9.68 | 9.48 | 9.66 | 9.66 | 2.01% | 46,264 |
| Jul 1, 2026 | 9.44 | 9.50 | 9.30 | 9.47 | 9.47 | 0.21% | 13,623 |
| Jun 30, 2026 | 9.46 | 9.46 | 9.41 | 9.45 | 9.45 | 0.21% | 6,614 |
| Jun 29, 2026 | 9.36 | 9.48 | 9.36 | 9.43 | 9.43 | 1.18% | 23,331 |
| Jun 26, 2026 | 9.28 | 9.44 | 9.28 | 9.32 | 9.32 | 0.54% | 33,970 |
| Jun 25, 2026 | 9.23 | 9.30 | 9.22 | 9.27 | 9.27 | 0.87% | 29,270 |
| Jun 24, 2026 | 9.13 | 9.26 | 9.08 | 9.19 | 9.19 | 1.21% | 35,226 |
| Jun 23, 2026 | 9.02 | 9.20 | 8.98 | 9.08 | 9.08 | 1.23% | 54,798 |
| Jun 22, 2026 | 8.94 | 8.99 | 8.89 | 8.97 | 8.97 | 0.90% | 32,965 |
| Jun 18, 2026 | 8.92 | 8.95 | 8.80 | 8.89 | 8.89 | -0.67% | 34,851 |
| Jun 17, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.44% | 11,346 |
| Jun 16, 2026 | 9.03 | 9.11 | 8.97 | 8.99 | 8.99 | -0.44% | 30,216 |
| Jun 15, 2026 | 9.05 | 9.17 | 9.03 | 9.03 | 9.03 | -0.11% | 18,522 |
| Jun 12, 2026 | 9.19 | 9.25 | 9.17 | 9.21 | 9.04 | 0.44% | 19,885 |
| Jun 11, 2026 | 9.13 | 9.19 | 9.13 | 9.17 | 9.00 | 0.11% | 17,376 |
| Jun 10, 2026 | 9.15 | 9.18 | 9.08 | 9.16 | 8.99 | 0.38% | 19,777 |
| Jun 9, 2026 | 9.11 | 9.20 | 9.03 | 9.13 | 8.96 | -0.05% | 19,988 |