The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
8.89
-0.06 (-0.67%)
Jun 18, 2026, 4:00 PM EDT - Market closed
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 9.08 | 9.15 | 9.08 | 9.13 | 8.96 | 0.88% | 13,556 |
| Jun 5, 2026 | 9.05 | 9.13 | 9.02 | 9.05 | 8.88 | 0.22% | 44,682 |
| Jun 4, 2026 | 8.89 | 9.10 | 8.89 | 9.03 | 8.86 | 1.80% | 11,973 |
| Jun 3, 2026 | 8.92 | 9.01 | 8.86 | 8.87 | 8.71 | -0.78% | 17,396 |
| Jun 2, 2026 | 8.95 | 9.02 | 8.90 | 8.94 | 8.77 | -0.33% | 17,286 |
| Jun 1, 2026 | 9.01 | 9.02 | 8.93 | 8.97 | 8.80 | -0.55% | 33,963 |
| May 29, 2026 | 9.10 | 9.10 | 8.98 | 9.02 | 8.85 | -0.72% | 28,824 |
| May 28, 2026 | 9.05 | 9.09 | 9.03 | 9.09 | 8.92 | 0.50% | 15,207 |
| May 27, 2026 | 9.02 | 9.08 | 9.00 | 9.04 | 8.87 | 0.11% | 9,836 |
| May 26, 2026 | 9.04 | 9.06 | 9.00 | 9.03 | 8.86 | -0.33% | 25,414 |
| May 22, 2026 | 9.02 | 9.10 | 9.01 | 9.06 | 8.89 | 0.78% | 16,711 |
| May 21, 2026 | 9.01 | 9.05 | 8.96 | 8.99 | 8.82 | -0.22% | 17,086 |
| May 20, 2026 | 8.95 | 9.04 | 8.95 | 9.01 | 8.84 | 0.78% | 28,191 |
| May 19, 2026 | 8.90 | 8.99 | 8.90 | 8.94 | 8.77 | 0.22% | 10,692 |
| May 18, 2026 | 8.98 | 9.00 | 8.90 | 8.92 | 8.76 | -1.00% | 16,630 |
| May 15, 2026 | 9.05 | 9.05 | 8.94 | 9.01 | 8.84 | -0.33% | 5,468 |
| May 14, 2026 | 9.01 | 9.06 | 9.01 | 9.04 | 8.87 | 0.78% | 14,446 |
| May 13, 2026 | 9.00 | 9.00 | 8.93 | 8.97 | 8.80 | -0.22% | 37,434 |
| May 12, 2026 | 8.96 | 9.02 | 8.90 | 8.99 | 8.82 | 0.11% | 28,075 |
| May 11, 2026 | 9.04 | 9.06 | 8.90 | 8.98 | 8.81 | -0.66% | 20,467 |
| May 8, 2026 | 8.99 | 9.20 | 8.99 | 9.04 | 8.87 | 0.22% | 17,479 |
| May 7, 2026 | 9.14 | 9.16 | 8.97 | 9.02 | 8.85 | -0.88% | 40,700 |
| May 6, 2026 | 9.03 | 9.15 | 9.03 | 9.10 | 8.93 | 0.89% | 7,527 |
| May 5, 2026 | 9.04 | 9.09 | 9.00 | 9.02 | 8.85 | -0.22% | 23,022 |
| May 4, 2026 | 9.11 | 9.16 | 9.04 | 9.04 | 8.87 | -0.55% | 13,232 |
| May 1, 2026 | 9.12 | 9.19 | 9.09 | 9.09 | 8.92 | -0.66% | 21,564 |
| Apr 30, 2026 | 9.19 | 9.21 | 9.07 | 9.15 | 8.98 | 0.44% | 31,197 |
| Apr 29, 2026 | 9.10 | 9.14 | 9.06 | 9.11 | 8.94 | -0.65% | 12,892 |
| Apr 28, 2026 | 9.21 | 9.23 | 9.13 | 9.17 | 9.00 | 0.11% | 11,933 |
| Apr 27, 2026 | 9.15 | 9.23 | 9.13 | 9.16 | 8.99 | 0.33% | 30,009 |
| Apr 24, 2026 | 9.11 | 9.25 | 9.11 | 9.13 | 8.96 | 0.33% | 7,452 |
| Apr 23, 2026 | 9.16 | 9.18 | 9.06 | 9.10 | 8.93 | -0.87% | 25,181 |
| Apr 22, 2026 | 9.22 | 9.28 | 9.18 | 9.18 | 9.01 | -0.33% | 14,290 |
| Apr 21, 2026 | 9.24 | 9.32 | 9.18 | 9.21 | 9.04 | 0.11% | 22,959 |
| Apr 20, 2026 | 9.30 | 9.40 | 9.20 | 9.20 | 9.03 | -0.86% | 33,809 |
| Apr 17, 2026 | 9.22 | 9.34 | 9.22 | 9.28 | 9.11 | 0.87% | 18,944 |
| Apr 16, 2026 | 9.19 | 9.31 | 9.18 | 9.20 | 9.03 | -0.04% | 24,684 |
| Apr 15, 2026 | 9.20 | 9.28 | 9.20 | 9.20 | 9.03 | -0.28% | 19,475 |
| Apr 14, 2026 | 9.20 | 9.37 | 9.20 | 9.23 | 9.06 | 0.65% | 22,894 |
| Apr 13, 2026 | 9.13 | 9.22 | 9.10 | 9.17 | 9.00 | -0.22% | 33,318 |
| Apr 10, 2026 | 9.26 | 9.26 | 9.17 | 9.19 | 9.02 | -0.33% | 21,834 |
| Apr 9, 2026 | 9.22 | 9.27 | 9.12 | 9.22 | 9.05 | 0.33% | 26,844 |