The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.25
+0.18 (1.98%)
Aug 13, 2025, 4:00 PM - Market closed
GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.08 | 9.31 | 9.07 | 9.25 | 9.25 | 1.98% | 33,143 |
| Aug 12, 2025 | 9.02 | 9.10 | 9.02 | 9.07 | 9.07 | 0.55% | 31,717 |
| Aug 11, 2025 | 8.95 | 9.10 | 8.95 | 9.02 | 9.02 | 0.33% | 43,021 |
| Aug 8, 2025 | 9.01 | 9.04 | 8.93 | 8.99 | 8.99 | - | 34,970 |
| Aug 7, 2025 | 9.05 | 9.05 | 8.96 | 8.99 | 8.99 | -0.33% | 33,828 |
| Aug 6, 2025 | 9.10 | 9.14 | 9.01 | 9.02 | 9.02 | -1.42% | 22,755 |
| Aug 5, 2025 | 9.19 | 9.26 | 9.13 | 9.15 | 9.15 | -0.27% | 12,386 |
| Aug 4, 2025 | 9.10 | 9.20 | 9.10 | 9.18 | 9.18 | 0.82% | 26,797 |
| Aug 1, 2025 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -1.73% | 12,759 |
| Jul 31, 2025 | 9.29 | 9.40 | 9.23 | 9.26 | 9.26 | -1.12% | 22,499 |
| Jul 30, 2025 | 9.39 | 9.39 | 9.33 | 9.37 | 9.37 | 0.16% | 12,402 |
| Jul 29, 2025 | 9.36 | 9.39 | 9.35 | 9.35 | 9.35 | -0.43% | 37,200 |
| Jul 28, 2025 | 9.40 | 9.43 | 9.38 | 9.39 | 9.39 | - | 19,425 |
| Jul 25, 2025 | 9.38 | 9.41 | 9.37 | 9.39 | 9.39 | -0.63% | 10,950 |
| Jul 24, 2025 | 9.44 | 9.48 | 9.44 | 9.45 | 9.45 | 0.11% | 41,503 |
| Jul 23, 2025 | 9.41 | 9.45 | 9.34 | 9.44 | 9.44 | 1.07% | 18,406 |
| Jul 22, 2025 | 9.32 | 9.38 | 9.32 | 9.34 | 9.34 | 0.27% | 24,135 |
| Jul 21, 2025 | 9.35 | 9.39 | 9.29 | 9.32 | 9.32 | -0.27% | 29,354 |
| Jul 18, 2025 | 9.46 | 9.49 | 9.31 | 9.34 | 9.34 | -0.88% | 20,762 |
| Jul 17, 2025 | 9.39 | 9.47 | 9.39 | 9.42 | 9.42 | -0.07% | 12,866 |
| Jul 16, 2025 | 9.41 | 9.43 | 9.38 | 9.43 | 9.43 | 0.43% | 11,379 |
| Jul 15, 2025 | 9.35 | 9.42 | 9.35 | 9.39 | 9.39 | 0.43% | 54,235 |
| Jul 14, 2025 | 9.31 | 9.39 | 9.31 | 9.35 | 9.35 | -0.32% | 28,626 |
| Jul 11, 2025 | 9.45 | 9.45 | 9.37 | 9.38 | 9.38 | -0.98% | 30,779 |
| Jul 10, 2025 | 9.42 | 9.55 | 9.42 | 9.47 | 9.47 | 0.56% | 20,332 |
| Jul 9, 2025 | 9.52 | 9.52 | 9.39 | 9.42 | 9.42 | -0.53% | 26,044 |
| Jul 8, 2025 | 9.50 | 9.51 | 9.45 | 9.47 | 9.47 | -0.42% | 11,460 |
| Jul 7, 2025 | 9.66 | 9.66 | 9.51 | 9.51 | 9.51 | -1.35% | 5,600 |
| Jul 3, 2025 | 9.62 | 9.65 | 9.62 | 9.64 | 9.64 | 0.21% | 2,884 |
| Jul 2, 2025 | 9.56 | 9.68 | 9.56 | 9.62 | 9.62 | 0.63% | 29,242 |
| Jul 1, 2025 | 9.39 | 9.65 | 9.39 | 9.56 | 9.56 | 1.16% | 31,338 |
| Jun 30, 2025 | 9.42 | 9.50 | 9.42 | 9.45 | 9.45 | 0.53% | 6,036 |
| Jun 27, 2025 | 9.39 | 9.47 | 9.39 | 9.40 | 9.40 | -0.32% | 14,785 |
| Jun 26, 2025 | 9.49 | 9.53 | 9.40 | 9.43 | 9.43 | -0.63% | 7,438 |
| Jun 25, 2025 | 9.54 | 9.54 | 9.47 | 9.49 | 9.49 | -0.52% | 9,029 |
| Jun 24, 2025 | 9.43 | 9.69 | 9.39 | 9.54 | 9.54 | 1.81% | 43,589 |
| Jun 23, 2025 | 9.38 | 9.39 | 9.28 | 9.37 | 9.37 | 0.43% | 32,551 |
| Jun 20, 2025 | 9.45 | 9.48 | 9.27 | 9.33 | 9.33 | 0.65% | 27,029 |
| Jun 18, 2025 | 9.35 | 9.39 | 9.26 | 9.27 | 9.27 | -0.86% | 46,022 |
| Jun 17, 2025 | 9.35 | 9.44 | 9.35 | 9.35 | 9.35 | -0.74% | 62,381 |
| Jun 16, 2025 | 9.55 | 9.55 | 9.40 | 9.42 | 9.42 | -0.32% | 44,101 |
| Jun 13, 2025 | 9.42 | 9.56 | 9.42 | 9.45 | 9.45 | -1.77% | 14,287 |
| Jun 12, 2025 | 9.65 | 9.66 | 9.62 | 9.62 | 9.45 | -0.62% | 15,560 |
| Jun 11, 2025 | 9.71 | 9.74 | 9.68 | 9.68 | 9.51 | 0.10% | 40,654 |
| Jun 10, 2025 | 9.67 | 9.71 | 9.61 | 9.67 | 9.50 | 0.83% | 10,281 |
| Jun 9, 2025 | 9.66 | 9.69 | 9.59 | 9.59 | 9.42 | -0.42% | 19,831 |
| Jun 6, 2025 | 9.59 | 9.68 | 9.59 | 9.63 | 9.46 | 0.47% | 8,441 |
| Jun 5, 2025 | 9.60 | 9.61 | 9.54 | 9.59 | 9.42 | -0.36% | 6,540 |
| Jun 4, 2025 | 9.60 | 9.65 | 9.58 | 9.62 | 9.45 | 0.52% | 11,888 |
| Jun 3, 2025 | 9.56 | 9.58 | 9.49 | 9.57 | 9.40 | 0.21% | 8,217 |