The Gabelli Healthcare & Wellness Trust (GRX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.48 | 9.48 | 9.43 | 9.43 | 9.43 | 9,200 |
| Apr 25, 2024 | 9.48 | 9.49 | 9.46 | 9.49 | 9.49 | 9,600 |
| Apr 24, 2024 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | 9,300 |
| Apr 23, 2024 | 9.52 | 9.68 | 9.52 | 9.64 | 9.64 | 23,700 |
| Apr 22, 2024 | 9.40 | 9.52 | 9.40 | 9.49 | 9.49 | 19,000 |
| Apr 19, 2024 | 9.27 | 9.38 | 9.27 | 9.34 | 9.34 | 12,700 |
| Apr 18, 2024 | 9.27 | 9.33 | 9.21 | 9.24 | 9.24 | 18,200 |
| Apr 17, 2024 | 9.35 | 9.39 | 9.27 | 9.29 | 9.29 | 18,500 |
| Apr 16, 2024 | 9.33 | 9.37 | 9.27 | 9.30 | 9.30 | 22,600 |
| Apr 15, 2024 | 9.36 | 9.52 | 9.33 | 9.33 | 9.33 | 7,600 |
| Apr 12, 2024 | 9.56 | 9.56 | 9.35 | 9.35 | 9.35 | 30,900 |
| Apr 11, 2024 | 9.71 | 9.71 | 9.56 | 9.60 | 9.60 | 22,700 |
| Apr 10, 2024 | 9.73 | 9.76 | 9.70 | 9.70 | 9.70 | 8,800 |
| Apr 09, 2024 | 9.82 | 9.85 | 9.80 | 9.82 | 9.82 | 21,100 |
| Apr 08, 2024 | 9.95 | 9.95 | 9.77 | 9.80 | 9.80 | 25,900 |
| Apr 05, 2024 | 9.73 | 9.88 | 9.73 | 9.85 | 9.85 | 29,200 |
| Apr 04, 2024 | 9.94 | 9.98 | 9.78 | 9.78 | 9.78 | 32,700 |
| Apr 03, 2024 | 9.89 | 9.92 | 9.86 | 9.86 | 9.86 | 23,500 |
| Apr 02, 2024 | 10.02 | 10.02 | 9.88 | 9.90 | 9.90 | 23,300 |
| Apr 01, 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 21,300 |
| Mar 28, 2024 | 10.23 | 10.30 | 10.23 | 10.24 | 10.24 | 23,100 |
| Mar 27, 2024 | 10.10 | 10.20 | 10.07 | 10.20 | 10.20 | 33,700 |
| Mar 26, 2024 | 10.02 | 10.07 | 10.02 | 10.05 | 10.05 | 22,500 |
| Mar 25, 2024 | 10.06 | 10.08 | 9.98 | 10.00 | 10.00 | 23,900 |
| Mar 22, 2024 | 10.00 | 10.05 | 9.96 | 10.01 | 10.01 | 32,300 |
| Mar 21, 2024 | 9.99 | 10.02 | 9.88 | 10.01 | 10.01 | 30,500 |
| Mar 20, 2024 | 9.91 | 9.92 | 9.88 | 9.92 | 9.92 | 34,600 |
| Mar 19, 2024 | 9.83 | 9.95 | 9.83 | 9.90 | 9.90 | 27,700 |
| Mar 18, 2024 | 9.80 | 9.84 | 9.78 | 9.78 | 9.78 | 52,600 |
| Mar 15, 2024 | 9.83 | 9.86 | 9.79 | 9.81 | 9.81 | 24,800 |
| Mar 14, 2024 | 9.97 | 10.01 | 9.85 | 9.86 | 9.86 | 31,300 |
| Mar 13, 2024 | 10.00 | 10.03 | 9.94 | 9.97 | 9.97 | 24,800 |
| Mar 13, 2024 | 0.15 Dividend | |||||
| Mar 12, 2024 | 10.05 | 10.12 | 10.02 | 10.11 | 9.96 | 38,300 |
| Mar 11, 2024 | 9.97 | 10.04 | 9.97 | 10.03 | 9.88 | 49,700 |
| Mar 08, 2024 | 10.02 | 10.05 | 10.00 | 10.02 | 9.87 | 93,900 |
| Mar 07, 2024 | 9.98 | 10.04 | 9.97 | 9.97 | 9.82 | 37,200 |
| Mar 06, 2024 | 9.92 | 10.00 | 9.92 | 9.94 | 9.79 | 55,800 |
| Mar 05, 2024 | 10.00 | 10.01 | 9.84 | 9.86 | 9.71 | 29,500 |
| Mar 04, 2024 | 9.96 | 10.01 | 9.93 | 9.97 | 9.82 | 12,300 |
| Mar 01, 2024 | 9.86 | 9.97 | 9.86 | 9.96 | 9.81 | 174,800 |
| Feb 29, 2024 | 9.85 | 9.93 | 9.81 | 9.85 | 9.70 | 48,200 |
| Feb 28, 2024 | 9.86 | 9.90 | 9.83 | 9.84 | 9.69 | 45,400 |
| Feb 27, 2024 | 9.95 | 9.96 | 9.91 | 9.93 | 9.78 | 28,800 |
| Feb 26, 2024 | 10.07 | 10.07 | 9.94 | 9.95 | 9.80 | 37,300 |
| Feb 23, 2024 | 9.97 | 10.10 | 9.97 | 10.02 | 9.87 | 57,000 |
| Feb 22, 2024 | 9.94 | 10.00 | 9.94 | 9.98 | 9.83 | 79,900 |
| Feb 21, 2024 | 9.85 | 9.96 | 9.85 | 9.88 | 9.73 | 10,900 |
| Feb 20, 2024 | 9.84 | 9.92 | 9.82 | 9.83 | 9.68 | 26,100 |
| Feb 16, 2024 | 9.82 | 9.92 | 9.82 | 9.86 | 9.71 | 36,600 |
| Feb 15, 2024 | 9.78 | 9.87 | 9.78 | 9.82 | 9.67 | 23,700 |
| Feb 14, 2024 | 9.70 | 9.78 | 9.70 | 9.77 | 9.63 | 15,500 |
| Feb 13, 2024 | 9.76 | 9.81 | 9.68 | 9.68 | 9.54 | 33,400 |
| Feb 12, 2024 | 9.79 | 9.97 | 9.79 | 9.84 | 9.69 | 12,500 |
| Feb 09, 2024 | 9.75 | 9.82 | 9.75 | 9.79 | 9.64 | 18,200 |
| Feb 08, 2024 | 9.83 | 9.87 | 9.73 | 9.78 | 9.63 | 30,600 |
| Feb 07, 2024 | 9.79 | 9.86 | 9.78 | 9.81 | 9.66 | 11,500 |
| Feb 06, 2024 | 9.63 | 9.76 | 9.63 | 9.74 | 9.60 | 35,800 |
| Feb 05, 2024 | 9.58 | 9.70 | 9.57 | 9.63 | 9.49 | 69,000 |
| Feb 02, 2024 | 9.60 | 9.63 | 9.53 | 9.59 | 9.45 | 18,100 |
| Feb 01, 2024 | 9.49 | 9.63 | 9.47 | 9.60 | 9.46 | 65,700 |
| Jan 31, 2024 | 9.53 | 9.60 | 9.47 | 9.47 | 9.33 | 39,000 |
| Jan 30, 2024 | 9.49 | 9.55 | 9.49 | 9.51 | 9.37 | 29,600 |
| Jan 29, 2024 | 9.44 | 9.51 | 9.44 | 9.50 | 9.36 | 30,500 |
| Jan 26, 2024 | 9.36 | 9.52 | 9.36 | 9.42 | 9.28 | 13,300 |
| Jan 25, 2024 | 9.33 | 9.38 | 9.29 | 9.34 | 9.20 | 31,200 |
| Jan 24, 2024 | 9.54 | 9.54 | 9.35 | 9.35 | 9.21 | 46,800 |
| Jan 23, 2024 | 9.52 | 9.53 | 9.45 | 9.47 | 9.33 | 40,200 |
| Jan 22, 2024 | 9.44 | 9.56 | 9.44 | 9.49 | 9.35 | 26,400 |
| Jan 19, 2024 | 9.43 | 9.50 | 9.42 | 9.46 | 9.32 | 49,900 |
| Jan 18, 2024 | 9.42 | 9.45 | 9.37 | 9.45 | 9.31 | 15,400 |
| Jan 17, 2024 | 9.50 | 9.56 | 9.43 | 9.45 | 9.31 | 13,500 |
| Jan 16, 2024 | 9.53 | 9.58 | 9.51 | 9.51 | 9.37 | 22,500 |
| Jan 12, 2024 | 9.66 | 9.70 | 9.59 | 9.59 | 9.45 | 15,900 |
| Jan 11, 2024 | 9.67 | 9.67 | 9.60 | 9.63 | 9.49 | 14,700 |
| Jan 10, 2024 | 9.67 | 9.70 | 9.64 | 9.67 | 9.53 | 18,600 |
| Jan 09, 2024 | 9.56 | 9.71 | 9.56 | 9.61 | 9.47 | 33,700 |
| Jan 08, 2024 | 9.50 | 9.63 | 9.50 | 9.61 | 9.47 | 25,600 |
| Jan 05, 2024 | 9.45 | 9.59 | 9.45 | 9.50 | 9.36 | 41,800 |
| Jan 04, 2024 | 9.39 | 9.53 | 9.39 | 9.51 | 9.37 | 73,200 |
| Jan 03, 2024 | 9.53 | 9.57 | 9.16 | 9.42 | 9.28 | 156,300 |
| Jan 02, 2024 | 9.32 | 9.55 | 9.32 | 9.53 | 9.39 | 22,900 |
| Dec 29, 2023 | 9.33 | 9.38 | 9.32 | 9.33 | 9.19 | 66,200 |
| Dec 28, 2023 | 9.33 | 9.38 | 9.31 | 9.33 | 9.19 | 60,700 |
| Dec 27, 2023 | 9.28 | 9.32 | 9.25 | 9.29 | 9.15 | 56,800 |
| Dec 26, 2023 | 9.20 | 9.35 | 9.20 | 9.27 | 9.13 | 65,000 |
| Dec 22, 2023 | 9.23 | 9.30 | 9.18 | 9.22 | 9.08 | 131,400 |
| Dec 21, 2023 | 9.10 | 9.18 | 9.10 | 9.18 | 9.04 | 31,800 |
| Dec 20, 2023 | 9.18 | 9.22 | 9.03 | 9.03 | 8.90 | 117,900 |
| Dec 19, 2023 | 9.12 | 9.25 | 9.12 | 9.17 | 9.03 | 44,800 |
| Dec 18, 2023 | 9.10 | 9.18 | 9.07 | 9.12 | 8.98 | 80,500 |
| Dec 15, 2023 | 9.16 | 9.17 | 9.08 | 9.13 | 8.99 | 41,100 |
| Dec 14, 2023 | 9.20 | 9.32 | 9.19 | 9.20 | 9.06 | 54,500 |
| Dec 14, 2023 | 0.15 Dividend | |||||
| Dec 13, 2023 | 9.04 | 9.37 | 9.04 | 9.35 | 9.06 | 46,700 |
| Dec 12, 2023 | 9.00 | 9.14 | 9.00 | 9.04 | 8.76 | 37,600 |
| Dec 11, 2023 | 8.90 | 9.07 | 8.90 | 9.03 | 8.75 | 27,500 |
| Dec 08, 2023 | 8.95 | 8.99 | 8.90 | 8.92 | 8.65 | 35,900 |
| Dec 07, 2023 | 8.95 | 8.95 | 8.87 | 8.92 | 8.65 | 45,400 |
| Dec 06, 2023 | 8.85 | 8.95 | 8.85 | 8.91 | 8.64 | 49,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.