Gabelli Healthcare & WellnessRx Trust (GRX) Historical Stock Data
9.65 ↓0.39 (-3.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRX is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.60 | 9.65 | ↑$0.05 (0.52%) | 9.48 | 9.82 | 61.41K |
| 2024-12-16 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 10.04 | 10.12 | 33.13K |
| 2024-12-13 | 10.12 | 10.06 | ↓$0.06 (-0.59%) | 10.06 | 10.19 | 25.53K |
| 2024-12-12 | 10.30 | 10.32 | ↑$0.02 (0.19%) | 10.30 | 10.33 | 38.36K |
| 2024-12-11 | 10.34 | 10.35 | ↑$0.01 (0.10%) | 10.34 | 10.46 | 15.15K |
| 2024-12-10 | 10.33 | 10.34 | ↑$0.01 (0.10%) | 10.33 | 10.41 | 19.71K |
| 2024-12-09 | 10.35 | 10.34 | ↓$0.01 (-0.10%) | 10.33 | 10.46 | 21.92K |
| 2024-12-06 | 10.50 | 10.40 | ↓$0.10 (-0.95%) | 10.39 | 10.55 | 31.52K |
| 2024-12-05 | 10.50 | 10.53 | ↑$0.03 (0.28%) | 10.50 | 10.58 | 17.27K |
| 2024-12-04 | 10.54 | 10.52 | ↓$0.02 (-0.19%) | 10.50 | 10.54 | 16.57K |
| 2024-12-03 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.48 | 10.54 | 41.43K |
| 2024-12-02 | 10.54 | 10.48 | ↓$0.06 (-0.57%) | 10.44 | 10.54 | 32.99K |
| 2024-11-29 | 10.33 | 10.42 | ↑$0.09 (0.89%) | 10.33 | 10.43 | 11.07K |
| 2024-11-27 | 10.25 | 10.30 | ↑$0.04 (0.44%) | 10.25 | 10.49 | 15.23K |
| 2024-11-26 | 10.26 | 10.24 | ↓$0.02 (-0.19%) | 10.21 | 10.29 | 18.18K |
| 2024-11-25 | 10.18 | 10.26 | ↑$0.08 (0.79%) | 10.18 | 10.27 | 23.06K |
| 2024-11-22 | 10.15 | 10.14 | ↓$0.01 (-0.10%) | 10.11 | 10.25 | 17.26K |
| 2024-11-21 | 10.14 | 10.10 | ↓$0.04 (-0.39%) | 10.10 | 10.21 | 22.40K |
| 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 |
Create an account or log in to view more rows.
$GRX lock and load
$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!