The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest (GRX)

9.3701
-0.1399 (-1.47%)
NYSE · Last Trade: Oct 1st, 2:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest (GRX)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.619.619.519.5111,4669.51
9/29/20269.599.639.569.576,2549.57
9/28/20269.669.699.589.617,6689.61
9/25/20269.869.869.649.6722,7649.67
9/24/20269.779.909.729.8319,7559.83
9/23/20269.809.889.759.8061,0649.80
9/22/20269.689.759.639.7224,5889.72
9/21/20269.619.659.619.6417,4469.64
9/18/20269.619.669.609.6315,5899.63
9/17/20269.659.739.629.6619,9139.66
9/16/20269.629.739.599.6631,1809.66
9/15/20269.869.909.749.7441,8589.57
9/14/20269.749.909.749.8511,0159.68
9/11/20269.799.799.719.7210,9579.55
9/10/20269.869.869.719.7427,4189.57
9/09/20269.899.929.899.8926,5349.72
9/08/20269.9810.009.929.9325,2739.76
9/04/202610.0210.0510.0210.037,5839.85
9/03/202610.0110.1510.0110.0933,8569.91
9/02/202610.0410.1310.0410.095,5949.91
9/01/202610.0210.109.9310.0413,9099.86
8/31/202610.0110.1210.0010.0125,1869.84
8/28/202610.0710.1010.0310.0619,1299.88
8/27/202610.1010.1710.0210.0525,8599.87
8/26/202610.1710.1910.1010.1032,4629.92
8/25/202610.1510.2010.1410.1713,4839.99
8/24/202610.2010.2010.1010.1526,1309.97
8/21/202610.0410.1810.0210.1444,5699.96
8/20/202610.1310.1510.0010.0340,7869.85
8/19/20269.9810.179.9710.1595,9919.97
8/18/20269.8810.009.889.9222,7549.75
8/17/20269.919.959.889.889,2309.71
8/14/20269.919.969.859.9213,9539.75
8/13/20269.929.989.929.9315,6059.76
8/12/20269.949.979.899.926,4129.75
8/11/20269.899.969.899.9216,1999.75
8/10/20269.909.949.889.9337,3929.76
8/07/20269.769.899.769.8818,2499.71
8/06/20269.779.779.729.769,8219.59
8/05/20269.719.809.719.7511,1529.58
8/04/20269.709.769.669.7118,1219.54
8/03/20269.739.789.689.7117,7349.54
7/31/20269.789.799.689.7310,5379.57
7/30/20269.839.839.739.8125,0909.64
7/29/20269.809.909.809.8319,6909.66
7/28/20269.729.889.729.7926,0299.62
7/27/20269.599.719.599.6511,7809.48
7/24/20269.459.629.459.569,6989.39
7/23/20269.519.519.389.4719,1189.30
7/22/20269.589.609.489.4910,9039.32
7/21/20269.519.609.519.5515,3459.38
7/20/20269.659.669.559.5610,0049.39
7/17/20269.649.769.609.6863,7629.51
7/16/20269.479.709.479.6425,3769.47
7/15/20269.439.549.439.489,5889.31
7/14/20269.539.549.449.4620,4269.29
7/13/20269.599.639.559.568,6119.39
7/10/20269.609.629.569.6014,7309.43
7/09/20269.619.689.569.5911,9049.42
7/08/20269.699.699.609.6214,4529.45
7/07/20269.649.729.619.6931,7399.52
7/06/20269.689.689.609.6531,1139.48
7/02/20269.489.689.489.6646,2659.49
7/01/20269.449.509.309.4713,6259.30