Gabelli Healthcare & WellnessRx Trust (GRX) Historical Stock Data
10.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRX is down -0.15% a day on average. There have been 13 days where Gabelli Healthcare & WellnessRx Trust closed green and 17 days where GRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.22 | 10.12 | ↓$0.10 (-0.98%) | 10.08 | 10.22 | 20.89K |
| 2024-11-19 | 10.16 | 10.22 | ↑$0.06 (0.56%) | 10.07 | 10.26 | 13.60K |
| 2024-11-18 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.08 | 10.19 | 22.71K |
| 2024-11-15 | 10.18 | 10.10 | ↓$0.08 (-0.79%) | 10.01 | 10.27 | 28.87K |
| 2024-11-14 | 10.34 | 10.31 | ↓$0.03 (-0.29%) | 10.26 | 10.45 | 35.83K |
| 2024-11-13 | 10.45 | 10.34 | ↓$0.11 (-1.05%) | 10.34 | 10.49 | 10.25K |
| 2024-11-12 | 10.49 | 10.45 | ↓$0.04 (-0.38%) | 10.45 | 10.58 | 3.37K |
| 2024-11-11 | 10.60 | 10.43 | ↓$0.17 (-1.60%) | 10.43 | 10.62 | 37.84K |
| 2024-11-08 | 10.55 | 10.66 | ↑$0.11 (1.04%) | 10.55 | 10.69 | 24.33K |
| 2024-11-07 | 10.43 | 10.54 | ↑$0.11 (1.05%) | 10.43 | 10.54 | 35.79K |
| 2024-11-06 | 10.55 | 10.44 | ↓$0.11 (-1.04%) | 10.44 | 10.55 | 14.45K |
| 2024-11-05 | 10.40 | 10.43 | ↑$0.03 (0.29%) | 10.38 | 10.43 | 7.95K |
| 2024-11-04 | 10.32 | 10.38 | ↑$0.06 (0.58%) | 10.32 | 10.50 | 22.69K |
| 2024-11-01 | 10.26 | 10.29 | ↑$0.03 (0.29%) | 10.26 | 10.36 | 17.32K |
| 2024-10-31 | 10.39 | 10.25 | ↓$0.14 (-1.35%) | 10.25 | 10.45 | 32.21K |
| 2024-10-30 | 10.42 | 10.40 | ↓$0.02 (-0.19%) | 10.40 | 10.42 | 6.14K |
| 2024-10-29 | 10.46 | 10.45 | ↓$0.01 (-0.10%) | 10.44 | 10.53 | 21.09K |
| 2024-10-28 | 10.59 | 10.49 | ↓$0.10 (-0.94%) | 10.45 | 10.65 | 26.08K |
| 2024-10-25 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.47 | 10.67 | 21.20K |
| 2024-10-24 | 10.62 | 10.60 | ↓$0.02 (-0.19%) | 10.54 | 10.62 | 15.32K |
| 2024-10-23 | 10.58 | 10.61 | ↑$0.03 (0.28%) | 10.56 | 10.61 | 17.83K |
| 2024-10-22 | 10.62 | 10.63 | ↑$0.01 (0.09%) | 10.62 | 10.64 | 7.72K |
| 2024-10-21 | 10.72 | 10.69 | ↓$0.03 (-0.28%) | 10.69 | 10.80 | 23.64K |
| 2024-10-18 | 10.85 | 10.76 | ↓$0.09 (-0.84%) | 10.71 | 10.85 | 7.30K |
| 2024-10-17 | 10.78 | 10.77 | ↓$0.01 (-0.09%) | 10.77 | 10.79 | 18.45K |
| 2024-10-16 | 10.83 | 10.86 | ↑$0.03 (0.28%) | 10.82 | 10.90 | 9.81K |
| 2024-10-15 | 10.84 | 10.80 | ↓$0.04 (-0.37%) | 10.80 | 10.89 | 29.22K |
| 2024-10-14 | 10.76 | 10.82 | ↑$0.06 (0.56%) | 10.76 | 10.83 | 12.05K |
| 2024-10-11 | 10.75 | 10.78 | ↑$0.03 (0.28%) | 10.75 | 10.82 | 15.92K |
| 2024-10-10 | 10.67 | 10.74 | ↑$0.07 (0.66%) | 10.67 | 10.75 | 27.05K |
Create an account or log in to view more rows.
$GRX Exciting times ahead people.
$GRX hot trash
$GRX -
Buy
buy
buy!
$GRX Awaiting buy signal..
$GRX Buying more on Monday lets go
$GRX soon
$GRX Come on.. Let it fall.. buy later bulls
$GRX I warned you all fairly you morons.
$GRX happy weekend!
$GRX rubbish