Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Healthcare & Wellness RX Trust (NY: GRX )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.021 8.045 7.938 8.021 91,697 -0.02(-0.20%)
Oct 29, 2020 8.053 8.134 7.997 8.037 119,236 -0.06(-0.70%)
Oct 28, 2020 8.311 8.334 8.086 8.094 92,175 -0.31(-3.73%)
Oct 27, 2020 8.463 8.503 8.383 8.407 80,334 -0.06(-0.66%)
Oct 26, 2020 8.600 8.600 8.411 8.463 92,537 -0.18(-2.05%)
Oct 23, 2020 8.640 8.689 8.568 8.640 49,643 -0.01(-0.09%)
Oct 22, 2020 8.520 8.648 8.471 8.648 44,121 +0.13(+1.51%)
Oct 21, 2020 8.528 8.560 8.516 8.520 29,132 -0.02(-0.19%)
Oct 20, 2020 8.560 8.600 8.528 8.536 36,073 +0.00(+0.00%)
Oct 19, 2020 8.648 8.712 8.528 8.536 87,102 -0.14(-1.61%)
Oct 16, 2020 8.648 8.684 8.600 8.675 29,363 +0.02(+0.22%)
Oct 15, 2020 8.584 8.656 8.560 8.656 12,586 -0.01(-0.09%)
Oct 14, 2020 8.680 8.712 8.640 8.664 18,471 -0.03(-0.37%)
Oct 13, 2020 8.664 8.720 8.664 8.696 58,362 -0.03(-0.37%)
Oct 12, 2020 8.720 8.753 8.684 8.729 67,098 +0.03(+0.37%)
Oct 09, 2020 8.640 8.698 8.576 8.696 51,509 +0.11(+1.31%)
Oct 08, 2020 8.616 8.624 8.576 8.584 22,697 +0.01(+0.09%)
Oct 07, 2020 8.487 8.632 8.471 8.576 68,205 +0.16(+1.91%)
Oct 06, 2020 8.447 8.608 8.383 8.415 60,594 -0.01(-0.10%)
Oct 05, 2020 8.294 8.471 8.294 8.423 30,243 +0.17(+2.04%)
Oct 02, 2020 8.206 8.311 8.183 8.254 43,795 -0.02(-0.19%)
Oct 01, 2020 8.294 8.359 8.246 8.270 50,753 -0.02(-0.29%)
Sep 30, 2020 8.174 8.391 8.174 8.294 85,278 +0.14(+1.67%)
Sep 29, 2020 8.182 8.246 8.158 8.158 51,356 -0.06(-0.68%)
Sep 28, 2020 8.198 8.278 8.198 8.214 52,322 +0.08(+0.99%)
Sep 25, 2020 7.997 8.198 7.997 8.134 78,011 +0.07(+0.90%)
Sep 24, 2020 8.126 8.126 8.005 8.061 85,135 -0.02(-0.30%)
Sep 23, 2020 8.311 8.311 8.086 8.086 83,299 -0.17(-2.04%)
Sep 22, 2020 8.303 8.316 8.166 8.254 68,262 +0.02(+0.29%)
Sep 21, 2020 8.399 8.399 8.150 8.230 47,126 -0.21(-2.48%)
Sep 18, 2020 8.487 8.487 8.327 8.439 48,150 +0.02(+0.29%)
Sep 17, 2020 8.399 8.415 8.343 8.415 31,784 -0.03(-0.38%)
Sep 16, 2020 8.399 8.487 8.399 8.447 33,628 +0.10(+1.25%)
Sep 15, 2020 8.399 8.431 8.343 8.343 40,886 +0.01(+0.10%)
Sep 14, 2020 8.271 8.406 8.271 8.335 50,886 +0.08(+0.96%)
Sep 11, 2020 8.263 8.295 8.210 8.255 34,331 +0.00(+0.00%)
Sep 10, 2020 8.469 8.481 8.255 8.255 48,998 -0.13(-1.61%)
Sep 09, 2020 8.319 8.414 8.263 8.390 46,552 +0.15(+1.83%)
Sep 08, 2020 8.319 8.398 8.200 8.240 68,268 -0.16(-1.89%)
Sep 04, 2020 8.493 8.493 8.295 8.398 49,099 -0.01(-0.09%)
Sep 03, 2020 8.628 8.636 8.376 8.406 57,033 -0.25(-2.84%)
Sep 02, 2020 8.493 8.667 8.481 8.652 49,751 +0.13(+1.49%)
Sep 01, 2020 8.588 8.588 8.493 8.525 39,613 -0.02(-0.28%)
Aug 31, 2020 8.580 8.683 8.549 8.549 47,704 -0.02(-0.19%)
Aug 28, 2020 8.604 8.604 8.505 8.564 43,167 +0.02(+0.28%)
Aug 27, 2020 8.549 8.588 8.509 8.541 53,282 +0.02(+0.19%)
Aug 26, 2020 8.564 8.564 8.477 8.525 52,947 -0.03(-0.37%)
Aug 25, 2020 8.533 8.557 8.501 8.557 36,094 +0.04(+0.47%)
Aug 24, 2020 8.549 8.564 8.469 8.517 46,328 +0.02(+0.19%)
Aug 21, 2020 8.454 8.541 8.454 8.501 57,051 -0.06(-0.65%)
Aug 20, 2020 8.517 8.557 8.477 8.557 49,496 +0.00(+0.00%)
Aug 19, 2020 8.525 8.572 8.525 8.557 35,284 -0.02(-0.18%)
Aug 18, 2020 8.525 8.580 8.485 8.572 26,235 +0.05(+0.56%)
Aug 17, 2020 8.414 8.549 8.414 8.525 17,834 +0.10(+1.13%)
Aug 14, 2020 8.461 8.469 8.390 8.430 29,030 -0.01(-0.09%)
Aug 13, 2020 8.438 8.461 8.422 8.438 23,531 -0.05(-0.56%)
Aug 12, 2020 8.461 8.509 8.461 8.485 21,741 +0.12(+1.42%)
Aug 11, 2020 8.477 8.509 8.366 8.366 44,232 -0.07(-0.85%)
Aug 10, 2020 8.398 8.501 8.398 8.438 67,527 +0.01(+0.09%)
Aug 07, 2020 8.406 8.438 8.358 8.430 32,185 -0.02(-0.28%)
Aug 06, 2020 8.430 8.461 8.414 8.454 35,197 +0.01(+0.09%)
Aug 05, 2020 8.461 8.461 8.401 8.446 51,213 +0.06(+0.66%)
Aug 04, 2020 8.311 8.398 8.271 8.390 43,413 +0.07(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.