Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,452.38 +1,158.95 (+1.72%) CMC Crypto 200
1,384.79 +54.19 (+4.07%)
The Gabelli Healthcare & Wellness Trust (GRX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.24 | 10.32 | 10.22 | 10.30 | 10.30 | 60,900 |
| 25 Jul 2024 | 10.07 | 10.23 | 10.07 | 10.18 | 10.18 | 65,000 |
| 24 Jul 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 38,700 |
| 23 Jul 2024 | 9.92 | 10.12 | 9.91 | 10.09 | 10.09 | 56,600 |
| 22 Jul 2024 | 10.02 | 10.04 | 9.89 | 9.90 | 9.90 | 14,400 |
| 19 Jul 2024 | 10.05 | 10.06 | 9.98 | 10.04 | 10.04 | 20,300 |
| 18 Jul 2024 | 10.00 | 10.08 | 9.94 | 9.98 | 9.98 | 88,100 |
| 17 Jul 2024 | 9.92 | 10.00 | 9.88 | 10.00 | 10.00 | 40,200 |
| 16 Jul 2024 | 9.98 | 10.00 | 9.90 | 9.95 | 9.95 | 48,400 |
| 15 Jul 2024 | 9.91 | 10.00 | 9.91 | 9.99 | 9.99 | 37,900 |
| 12 Jul 2024 | 9.77 | 9.92 | 9.77 | 9.91 | 9.91 | 60,800 |
| 11 Jul 2024 | 9.62 | 9.77 | 9.62 | 9.74 | 9.74 | 84,800 |
| 10 Jul 2024 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 50,700 |
| 09 Jul 2024 | 9.39 | 9.47 | 9.38 | 9.41 | 9.41 | 19,100 |
| 08 Jul 2024 | 9.41 | 9.45 | 9.38 | 9.41 | 9.41 | 22,800 |
| 05 Jul 2024 | 9.42 | 9.48 | 9.36 | 9.40 | 9.40 | 20,800 |
| 03 Jul 2024 | 9.35 | 9.49 | 9.35 | 9.42 | 9.42 | 13,000 |
| 02 Jul 2024 | 9.43 | 9.47 | 9.37 | 9.40 | 9.40 | 35,200 |
| 01 Jul 2024 | 9.57 | 9.64 | 9.40 | 9.44 | 9.44 | 26,400 |
| 28 Jun 2024 | 9.67 | 9.75 | 9.51 | 9.58 | 9.58 | 56,800 |
| 27 Jun 2024 | 9.66 | 9.75 | 9.66 | 9.70 | 9.70 | 36,100 |
| 26 Jun 2024 | 9.55 | 9.68 | 9.55 | 9.63 | 9.63 | 39,300 |
| 25 Jun 2024 | 9.59 | 9.64 | 9.56 | 9.63 | 9.63 | 59,000 |
| 24 Jun 2024 | 9.63 | 9.64 | 9.56 | 9.57 | 9.57 | 43,000 |
| 21 Jun 2024 | 9.67 | 9.77 | 9.57 | 9.59 | 9.59 | 66,900 |
| 20 Jun 2024 | 9.58 | 9.58 | 9.51 | 9.55 | 9.55 | 36,300 |
| 18 Jun 2024 | 9.47 | 9.59 | 9.47 | 9.51 | 9.51 | 32,200 |
| 17 Jun 2024 | 9.43 | 9.57 | 9.43 | 9.50 | 9.50 | 45,600 |
| 14 Jun 2024 | 9.54 | 9.55 | 9.46 | 9.51 | 9.51 | 50,500 |
| 13 Jun 2024 | 9.59 | 9.73 | 9.55 | 9.61 | 9.61 | 72,400 |
| 13 Jun 2024 | 0.15 Dividend | |||||
| 12 Jun 2024 | 9.87 | 9.87 | 9.70 | 9.70 | 9.55 | 70,500 |
| 11 Jun 2024 | 9.83 | 9.89 | 9.75 | 9.82 | 9.67 | 75,400 |
| 10 Jun 2024 | 9.90 | 9.97 | 9.83 | 9.89 | 9.74 | 52,800 |
| 07 Jun 2024 | 9.91 | 10.00 | 9.84 | 9.97 | 9.82 | 36,800 |
| 06 Jun 2024 | 9.91 | 9.99 | 9.86 | 9.96 | 9.81 | 44,200 |
| 05 Jun 2024 | 9.81 | 9.89 | 9.74 | 9.89 | 9.74 | 22,100 |
| 04 Jun 2024 | 9.73 | 9.80 | 9.72 | 9.80 | 9.65 | 43,300 |
| 03 Jun 2024 | 9.63 | 9.78 | 9.63 | 9.74 | 9.59 | 25,000 |
| 31 May 2024 | 9.42 | 9.64 | 9.42 | 9.62 | 9.47 | 17,400 |
| 30 May 2024 | 9.34 | 9.42 | 9.34 | 9.41 | 9.26 | 18,100 |
| 29 May 2024 | 9.40 | 9.43 | 9.35 | 9.35 | 9.21 | 33,500 |
| 28 May 2024 | 9.59 | 9.62 | 9.46 | 9.46 | 9.31 | 22,600 |
| 24 May 2024 | 9.62 | 9.65 | 9.54 | 9.60 | 9.45 | 20,400 |
| 23 May 2024 | 9.75 | 9.75 | 9.53 | 9.55 | 9.40 | 45,900 |
| 22 May 2024 | 9.74 | 9.80 | 9.74 | 9.79 | 9.64 | 55,800 |
| 21 May 2024 | 9.77 | 9.82 | 9.77 | 9.79 | 9.64 | 102,000 |
| 20 May 2024 | 9.87 | 9.87 | 9.77 | 9.78 | 9.63 | 31,400 |
| 17 May 2024 | 9.85 | 9.89 | 9.78 | 9.80 | 9.65 | 46,700 |
| 16 May 2024 | 9.91 | 9.91 | 9.87 | 9.88 | 9.73 | 38,900 |
| 15 May 2024 | 9.74 | 9.91 | 9.74 | 9.90 | 9.75 | 39,700 |
| 14 May 2024 | 9.73 | 9.79 | 9.72 | 9.73 | 9.58 | 97,000 |
| 13 May 2024 | 9.81 | 9.81 | 9.70 | 9.73 | 9.58 | 34,800 |
| 10 May 2024 | 9.72 | 9.79 | 9.72 | 9.75 | 9.60 | 33,900 |
| 09 May 2024 | 9.59 | 9.71 | 9.59 | 9.69 | 9.54 | 50,400 |
| 08 May 2024 | 9.66 | 9.66 | 9.55 | 9.58 | 9.43 | 29,100 |
| 07 May 2024 | 9.52 | 9.61 | 9.52 | 9.61 | 9.46 | 19,600 |
| 06 May 2024 | 9.49 | 9.53 | 9.48 | 9.50 | 9.35 | 37,900 |
| 03 May 2024 | 9.47 | 9.52 | 9.46 | 9.49 | 9.34 | 15,500 |
| 02 May 2024 | 9.45 | 9.45 | 9.39 | 9.43 | 9.28 | 13,400 |
| 01 May 2024 | 9.41 | 9.49 | 9.32 | 9.40 | 9.25 | 25,800 |
| 30 Apr 2024 | 9.47 | 9.48 | 9.41 | 9.41 | 9.26 | 18,600 |
| 29 Apr 2024 | 9.42 | 9.48 | 9.42 | 9.43 | 9.28 | 12,900 |
| 26 Apr 2024 | 9.48 | 9.48 | 9.43 | 9.43 | 9.28 | 9,200 |
| 25 Apr 2024 | 9.48 | 9.49 | 9.46 | 9.49 | 9.34 | 9,600 |
| 24 Apr 2024 | 9.63 | 9.63 | 9.58 | 9.58 | 9.43 | 9,300 |
| 23 Apr 2024 | 9.52 | 9.68 | 9.52 | 9.64 | 9.49 | 23,700 |
| 22 Apr 2024 | 9.40 | 9.52 | 9.40 | 9.49 | 9.34 | 19,000 |
| 19 Apr 2024 | 9.27 | 9.38 | 9.27 | 9.34 | 9.20 | 12,700 |
| 18 Apr 2024 | 9.27 | 9.33 | 9.21 | 9.24 | 9.10 | 18,200 |
| 17 Apr 2024 | 9.35 | 9.39 | 9.27 | 9.29 | 9.15 | 18,500 |
| 16 Apr 2024 | 9.33 | 9.37 | 9.27 | 9.30 | 9.16 | 22,600 |
| 15 Apr 2024 | 9.36 | 9.52 | 9.33 | 9.33 | 9.19 | 7,600 |
| 12 Apr 2024 | 9.56 | 9.56 | 9.35 | 9.35 | 9.21 | 30,900 |
| 11 Apr 2024 | 9.71 | 9.71 | 9.56 | 9.60 | 9.45 | 22,700 |
| 10 Apr 2024 | 9.73 | 9.76 | 9.70 | 9.70 | 9.55 | 8,800 |
| 09 Apr 2024 | 9.82 | 9.85 | 9.80 | 9.82 | 9.67 | 21,100 |
| 08 Apr 2024 | 9.95 | 9.95 | 9.77 | 9.80 | 9.65 | 25,900 |
| 05 Apr 2024 | 9.73 | 9.88 | 9.73 | 9.85 | 9.70 | 29,200 |
| 04 Apr 2024 | 9.94 | 9.98 | 9.78 | 9.78 | 9.63 | 32,700 |
| 03 Apr 2024 | 9.89 | 9.92 | 9.86 | 9.86 | 9.71 | 23,500 |
| 02 Apr 2024 | 10.02 | 10.02 | 9.88 | 9.90 | 9.75 | 23,300 |
| 01 Apr 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 9.94 | 21,300 |
| 28 Mar 2024 | 10.23 | 10.30 | 10.23 | 10.24 | 10.08 | 23,100 |
| 27 Mar 2024 | 10.10 | 10.20 | 10.07 | 10.20 | 10.04 | 33,700 |
| 26 Mar 2024 | 10.02 | 10.07 | 10.02 | 10.05 | 9.89 | 22,500 |
| 25 Mar 2024 | 10.06 | 10.08 | 9.98 | 10.00 | 9.85 | 23,900 |
| 22 Mar 2024 | 10.00 | 10.05 | 9.96 | 10.01 | 9.86 | 32,300 |
| 21 Mar 2024 | 9.99 | 10.02 | 9.88 | 10.01 | 9.86 | 30,500 |
| 20 Mar 2024 | 9.91 | 9.92 | 9.88 | 9.92 | 9.77 | 34,600 |
| 19 Mar 2024 | 9.83 | 9.95 | 9.83 | 9.90 | 9.75 | 27,700 |
| 18 Mar 2024 | 9.80 | 9.84 | 9.78 | 9.78 | 9.63 | 52,600 |
| 15 Mar 2024 | 9.83 | 9.86 | 9.79 | 9.81 | 9.66 | 24,800 |
| 14 Mar 2024 | 9.97 | 10.01 | 9.85 | 9.86 | 9.71 | 31,300 |
| 13 Mar 2024 | 10.00 | 10.03 | 9.94 | 9.97 | 9.82 | 24,800 |
| 13 Mar 2024 | 0.15 Dividend | |||||
| 12 Mar 2024 | 10.05 | 10.12 | 10.02 | 10.11 | 9.81 | 38,300 |
| 11 Mar 2024 | 9.97 | 10.04 | 9.97 | 10.03 | 9.73 | 49,700 |
| 08 Mar 2024 | 10.02 | 10.05 | 10.00 | 10.02 | 9.72 | 93,900 |
| 07 Mar 2024 | 9.98 | 10.04 | 9.97 | 9.97 | 9.67 | 37,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.