Singapore markets open in 6 hours 31 minutes

The Gabelli Healthcare & Wellness Trust (GRX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.60+0.05 (+0.52%)
At close: 04:00PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20249.629.659.549.609.6020,400
23 May 20249.759.759.539.559.5545,900
22 May 20249.749.809.749.799.7955,800
21 May 20249.779.829.779.799.79102,000
20 May 20249.879.879.779.789.7831,400
17 May 20249.859.899.789.809.8046,700
16 May 20249.919.919.879.889.8838,900
15 May 20249.749.919.749.909.9039,700
14 May 20249.739.799.729.739.7397,000
13 May 20249.819.819.709.739.7334,800
10 May 20249.729.799.729.759.7533,900
09 May 20249.599.719.599.699.6950,400
08 May 20249.669.669.559.589.5829,100
07 May 20249.529.619.529.619.6119,600
06 May 20249.499.539.489.509.5037,900
03 May 20249.479.529.469.499.4915,500
02 May 20249.459.459.399.439.4313,400
01 May 20249.419.499.329.409.4025,800
30 Apr 20249.479.489.419.419.4118,600
29 Apr 20249.429.489.429.439.4312,900
26 Apr 20249.489.489.439.439.439,200
25 Apr 20249.489.499.469.499.499,600
24 Apr 20249.639.639.589.589.589,300
23 Apr 20249.529.689.529.649.6423,700
22 Apr 20249.409.529.409.499.4919,000
19 Apr 20249.279.389.279.349.3412,700
18 Apr 20249.279.339.219.249.2418,200
17 Apr 20249.359.399.279.299.2918,500
16 Apr 20249.339.379.279.309.3022,600
15 Apr 20249.369.529.339.339.337,600
12 Apr 20249.569.569.359.359.3530,900
11 Apr 20249.719.719.569.609.6022,700
10 Apr 20249.739.769.709.709.708,800
09 Apr 20249.829.859.809.829.8221,100
08 Apr 20249.959.959.779.809.8025,900
05 Apr 20249.739.889.739.859.8529,200
04 Apr 20249.949.989.789.789.7832,700
03 Apr 20249.899.929.869.869.8623,500
02 Apr 202410.0210.029.889.909.9023,300
01 Apr 202410.2510.2510.1010.1010.1021,300
28 Mar 202410.2310.3010.2310.2410.2423,100
27 Mar 202410.1010.2010.0710.2010.2033,700
26 Mar 202410.0210.0710.0210.0510.0522,500
25 Mar 202410.0610.089.9810.0010.0023,900
22 Mar 202410.0010.059.9610.0110.0132,300
21 Mar 20249.9910.029.8810.0110.0130,500
20 Mar 20249.919.929.889.929.9234,600
19 Mar 20249.839.959.839.909.9027,700
18 Mar 20249.809.849.789.789.7852,600
15 Mar 20249.839.869.799.819.8124,800
14 Mar 20249.9710.019.859.869.8631,300
13 Mar 202410.0010.039.949.979.9724,800
13 Mar 20240.15 Dividend
12 Mar 202410.0510.1210.0210.119.9638,300
11 Mar 20249.9710.049.9710.039.8849,700
08 Mar 202410.0210.0510.0010.029.8793,900
07 Mar 20249.9810.049.979.979.8237,200
06 Mar 20249.9210.009.929.949.7955,800
05 Mar 202410.0010.019.849.869.7129,500
04 Mar 20249.9610.019.939.979.8212,300
01 Mar 20249.869.979.869.969.81174,800
29 Feb 20249.859.939.819.859.7048,200
28 Feb 20249.869.909.839.849.6945,400
27 Feb 20249.959.969.919.939.7828,800
26 Feb 202410.0710.079.949.959.8037,300
23 Feb 20249.9710.109.9710.029.8757,000
22 Feb 20249.9410.009.949.989.8379,900
21 Feb 20249.859.969.859.889.7310,900
20 Feb 20249.849.929.829.839.6826,100
16 Feb 20249.829.929.829.869.7136,600
15 Feb 20249.789.879.789.829.6723,700
14 Feb 20249.709.789.709.779.6315,500
13 Feb 20249.769.819.689.689.5433,400
12 Feb 20249.799.979.799.849.6912,500
09 Feb 20249.759.829.759.799.6418,200
08 Feb 20249.839.879.739.789.6330,600
07 Feb 20249.799.869.789.819.6611,500
06 Feb 20249.639.769.639.749.6035,800
05 Feb 20249.589.709.579.639.4969,000
02 Feb 20249.609.639.539.599.4518,100
01 Feb 20249.499.639.479.609.4665,700
31 Jan 20249.539.609.479.479.3339,000
30 Jan 20249.499.559.499.519.3729,600
29 Jan 20249.449.519.449.509.3630,500
26 Jan 20249.369.529.369.429.2813,300
25 Jan 20249.339.389.299.349.2031,200
24 Jan 20249.549.549.359.359.2146,800
23 Jan 20249.529.539.459.479.3340,200
22 Jan 20249.449.569.449.499.3526,400
19 Jan 20249.439.509.429.469.3249,900
18 Jan 20249.429.459.379.459.3115,400
17 Jan 20249.509.569.439.459.3113,500
16 Jan 20249.539.589.519.519.3722,500
12 Jan 20249.669.709.599.599.4515,900
11 Jan 20249.679.679.609.639.4914,700
10 Jan 20249.679.709.649.679.5318,600
09 Jan 20249.569.719.569.619.4733,700
08 Jan 20249.509.639.509.619.4725,600
05 Jan 20249.459.599.459.509.3641,800
04 Jan 20249.399.539.399.519.3773,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...