Home

The Gabelli Healthcare & Wellness RX Trust (GRX)

9.3000
-0.0100 (-0.11%)
NYSE · Last Trade: Oct 24th, 8:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Healthcare & Wellness RX Trust (GRX)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20259.269.339.269.3028,6109.30
10/23/20259.279.349.239.3137,4309.31
10/22/20259.299.359.289.2826,9399.28
10/21/20259.299.319.279.2919,7569.29
10/20/20259.199.319.199.2531,9999.25
10/17/20259.129.249.129.1937,2749.19
10/16/20259.159.279.119.1521,4079.15
10/15/20259.209.249.149.169,4199.16
10/14/20259.129.249.109.1833,2099.18
10/13/20259.179.239.149.1522,6759.15
10/10/20259.319.389.239.238,3139.23
10/09/20259.279.329.269.3144,4029.31
10/08/20259.219.289.219.2732,8899.27
10/07/20259.209.299.209.2336,1739.23
10/06/20259.299.349.229.2341,1929.23
10/03/20259.189.359.189.2430,2739.24
10/02/20259.239.259.209.2067,8879.20
10/01/20259.079.259.079.2533,0089.25
9/30/20258.949.098.949.0769,1079.07
9/29/20259.039.078.968.9638,6768.96
9/26/20259.039.078.979.0133,7319.01
9/25/20259.179.198.968.9645,5448.96
9/24/20259.219.239.179.1727,3199.17
9/23/20259.249.269.229.2344,2789.23
9/22/20259.209.229.189.2031,6769.20
9/19/20259.169.189.159.1621,1479.16
9/18/20259.159.179.129.1249,9939.12
9/17/20259.139.229.139.1639,8969.16
9/16/20259.169.209.159.1616,7069.16
9/15/20259.439.439.319.3335,6149.16
9/12/20259.449.449.389.4242,8939.25
9/11/20259.369.479.339.4544,3319.28
9/10/20259.519.519.359.3585,8299.18
9/09/20259.569.569.469.4965,4289.32
9/08/20259.539.539.519.5122,5439.34
9/05/20259.499.569.499.5116,6109.33
9/04/20259.509.509.489.4820,8569.31
9/03/20259.479.519.469.4914,7119.32
9/02/20259.489.519.479.4817,1599.31
8/29/20259.479.559.459.4756,4269.30
8/28/20259.459.519.439.4631,0139.29
8/27/20259.479.619.469.4642,7439.29
8/26/20259.509.509.469.4831,3009.31
8/25/20259.479.609.439.5099,3699.33
8/22/20259.419.479.409.4320,1999.26
8/21/20259.369.489.359.4035,3009.23
8/20/20259.389.439.359.3718,3499.20
8/19/20259.369.419.289.3637,2879.19
8/18/20259.359.389.299.3227,3239.15
8/15/20259.239.349.229.3225,2329.15
8/14/20259.249.249.199.1920,5629.02
8/13/20259.089.309.079.2533,1439.08
8/12/20259.029.109.029.0731,7178.90
8/11/20258.959.108.959.0243,0218.86
8/08/20259.019.048.938.9934,9708.83
8/07/20259.059.058.968.9933,8288.83
8/06/20259.109.149.019.0222,7558.86
8/05/20259.199.269.139.1512,3868.98
8/04/20259.109.209.109.1826,7979.01
8/01/20259.269.269.109.1012,7598.93
7/31/20259.299.399.239.2622,4999.09
7/30/20259.399.399.339.3712,4029.19
7/29/20259.369.399.359.3537,2009.18
7/28/20259.409.439.389.3919,4259.22
7/25/20259.389.419.379.3910,9509.22