Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,797.55 +3,172.97 (+5.32%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
The Gabelli Healthcare & Wellness Trust (GRX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.47 | 9.52 | 9.46 | 9.49 | 9.49 | 15,512 |
| 02 May 2024 | 9.45 | 9.45 | 9.39 | 9.43 | 9.43 | 13,400 |
| 01 May 2024 | 9.41 | 9.49 | 9.32 | 9.40 | 9.40 | 25,800 |
| 30 Apr 2024 | 9.47 | 9.48 | 9.41 | 9.41 | 9.41 | 18,600 |
| 29 Apr 2024 | 9.42 | 9.48 | 9.42 | 9.43 | 9.43 | 12,900 |
| 26 Apr 2024 | 9.48 | 9.48 | 9.43 | 9.43 | 9.43 | 9,200 |
| 25 Apr 2024 | 9.48 | 9.49 | 9.46 | 9.49 | 9.49 | 9,600 |
| 24 Apr 2024 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | 9,300 |
| 23 Apr 2024 | 9.52 | 9.68 | 9.52 | 9.64 | 9.64 | 23,700 |
| 22 Apr 2024 | 9.40 | 9.52 | 9.40 | 9.49 | 9.49 | 19,000 |
| 19 Apr 2024 | 9.27 | 9.38 | 9.27 | 9.34 | 9.34 | 12,700 |
| 18 Apr 2024 | 9.27 | 9.33 | 9.21 | 9.24 | 9.24 | 18,200 |
| 17 Apr 2024 | 9.35 | 9.39 | 9.27 | 9.29 | 9.29 | 18,500 |
| 16 Apr 2024 | 9.33 | 9.37 | 9.27 | 9.30 | 9.30 | 22,600 |
| 15 Apr 2024 | 9.36 | 9.52 | 9.33 | 9.33 | 9.33 | 7,600 |
| 12 Apr 2024 | 9.56 | 9.56 | 9.35 | 9.35 | 9.35 | 30,900 |
| 11 Apr 2024 | 9.71 | 9.71 | 9.56 | 9.60 | 9.60 | 22,700 |
| 10 Apr 2024 | 9.73 | 9.76 | 9.70 | 9.70 | 9.70 | 8,800 |
| 09 Apr 2024 | 9.82 | 9.85 | 9.80 | 9.82 | 9.82 | 21,100 |
| 08 Apr 2024 | 9.95 | 9.95 | 9.77 | 9.80 | 9.80 | 25,900 |
| 05 Apr 2024 | 9.73 | 9.88 | 9.73 | 9.85 | 9.85 | 29,200 |
| 04 Apr 2024 | 9.94 | 9.98 | 9.78 | 9.78 | 9.78 | 32,700 |
| 03 Apr 2024 | 9.89 | 9.92 | 9.86 | 9.86 | 9.86 | 23,500 |
| 02 Apr 2024 | 10.02 | 10.02 | 9.88 | 9.90 | 9.90 | 23,300 |
| 01 Apr 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 21,300 |
| 28 Mar 2024 | 10.23 | 10.30 | 10.23 | 10.24 | 10.24 | 23,100 |
| 27 Mar 2024 | 10.10 | 10.20 | 10.07 | 10.20 | 10.20 | 33,700 |
| 26 Mar 2024 | 10.02 | 10.07 | 10.02 | 10.05 | 10.05 | 22,500 |
| 25 Mar 2024 | 10.06 | 10.08 | 9.98 | 10.00 | 10.00 | 23,900 |
| 22 Mar 2024 | 10.00 | 10.05 | 9.96 | 10.01 | 10.01 | 32,300 |
| 21 Mar 2024 | 9.99 | 10.02 | 9.88 | 10.01 | 10.01 | 30,500 |
| 20 Mar 2024 | 9.91 | 9.92 | 9.88 | 9.92 | 9.92 | 34,600 |
| 19 Mar 2024 | 9.83 | 9.95 | 9.83 | 9.90 | 9.90 | 27,700 |
| 18 Mar 2024 | 9.80 | 9.84 | 9.78 | 9.78 | 9.78 | 52,600 |
| 15 Mar 2024 | 9.83 | 9.86 | 9.79 | 9.81 | 9.81 | 24,800 |
| 14 Mar 2024 | 9.97 | 10.01 | 9.85 | 9.86 | 9.86 | 31,300 |
| 13 Mar 2024 | 10.00 | 10.03 | 9.94 | 9.97 | 9.97 | 24,800 |
| 13 Mar 2024 | 0.15 Dividend | |||||
| 12 Mar 2024 | 10.05 | 10.12 | 10.02 | 10.11 | 9.96 | 38,300 |
| 11 Mar 2024 | 9.97 | 10.04 | 9.97 | 10.03 | 9.88 | 49,700 |
| 08 Mar 2024 | 10.02 | 10.05 | 10.00 | 10.02 | 9.87 | 93,900 |
| 07 Mar 2024 | 9.98 | 10.04 | 9.97 | 9.97 | 9.82 | 37,200 |
| 06 Mar 2024 | 9.92 | 10.00 | 9.92 | 9.94 | 9.79 | 55,800 |
| 05 Mar 2024 | 10.00 | 10.01 | 9.84 | 9.86 | 9.71 | 29,500 |
| 04 Mar 2024 | 9.96 | 10.01 | 9.93 | 9.97 | 9.82 | 12,300 |
| 01 Mar 2024 | 9.86 | 9.97 | 9.86 | 9.96 | 9.81 | 174,800 |
| 29 Feb 2024 | 9.85 | 9.93 | 9.81 | 9.85 | 9.70 | 48,200 |
| 28 Feb 2024 | 9.86 | 9.90 | 9.83 | 9.84 | 9.69 | 45,400 |
| 27 Feb 2024 | 9.95 | 9.96 | 9.91 | 9.93 | 9.78 | 28,800 |
| 26 Feb 2024 | 10.07 | 10.07 | 9.94 | 9.95 | 9.80 | 37,300 |
| 23 Feb 2024 | 9.97 | 10.10 | 9.97 | 10.02 | 9.87 | 57,000 |
| 22 Feb 2024 | 9.94 | 10.00 | 9.94 | 9.98 | 9.83 | 79,900 |
| 21 Feb 2024 | 9.85 | 9.96 | 9.85 | 9.88 | 9.73 | 10,900 |
| 20 Feb 2024 | 9.84 | 9.92 | 9.82 | 9.83 | 9.68 | 26,100 |
| 16 Feb 2024 | 9.82 | 9.92 | 9.82 | 9.86 | 9.71 | 36,600 |
| 15 Feb 2024 | 9.78 | 9.87 | 9.78 | 9.82 | 9.67 | 23,700 |
| 14 Feb 2024 | 9.70 | 9.78 | 9.70 | 9.77 | 9.63 | 15,500 |
| 13 Feb 2024 | 9.76 | 9.81 | 9.68 | 9.68 | 9.54 | 33,400 |
| 12 Feb 2024 | 9.79 | 9.97 | 9.79 | 9.84 | 9.69 | 12,500 |
| 09 Feb 2024 | 9.75 | 9.82 | 9.75 | 9.79 | 9.64 | 18,200 |
| 08 Feb 2024 | 9.83 | 9.87 | 9.73 | 9.78 | 9.63 | 30,600 |
| 07 Feb 2024 | 9.79 | 9.86 | 9.78 | 9.81 | 9.66 | 11,500 |
| 06 Feb 2024 | 9.63 | 9.76 | 9.63 | 9.74 | 9.60 | 35,800 |
| 05 Feb 2024 | 9.58 | 9.70 | 9.57 | 9.63 | 9.49 | 69,000 |
| 02 Feb 2024 | 9.60 | 9.63 | 9.53 | 9.59 | 9.45 | 18,100 |
| 01 Feb 2024 | 9.49 | 9.63 | 9.47 | 9.60 | 9.46 | 65,700 |
| 31 Jan 2024 | 9.53 | 9.60 | 9.47 | 9.47 | 9.33 | 39,000 |
| 30 Jan 2024 | 9.49 | 9.55 | 9.49 | 9.51 | 9.37 | 29,600 |
| 29 Jan 2024 | 9.44 | 9.51 | 9.44 | 9.50 | 9.36 | 30,500 |
| 26 Jan 2024 | 9.36 | 9.52 | 9.36 | 9.42 | 9.28 | 13,300 |
| 25 Jan 2024 | 9.33 | 9.38 | 9.29 | 9.34 | 9.20 | 31,200 |
| 24 Jan 2024 | 9.54 | 9.54 | 9.35 | 9.35 | 9.21 | 46,800 |
| 23 Jan 2024 | 9.52 | 9.53 | 9.45 | 9.47 | 9.33 | 40,200 |
| 22 Jan 2024 | 9.44 | 9.56 | 9.44 | 9.49 | 9.35 | 26,400 |
| 19 Jan 2024 | 9.43 | 9.50 | 9.42 | 9.46 | 9.32 | 49,900 |
| 18 Jan 2024 | 9.42 | 9.45 | 9.37 | 9.45 | 9.31 | 15,400 |
| 17 Jan 2024 | 9.50 | 9.56 | 9.43 | 9.45 | 9.31 | 13,500 |
| 16 Jan 2024 | 9.53 | 9.58 | 9.51 | 9.51 | 9.37 | 22,500 |
| 12 Jan 2024 | 9.66 | 9.70 | 9.59 | 9.59 | 9.45 | 15,900 |
| 11 Jan 2024 | 9.67 | 9.67 | 9.60 | 9.63 | 9.49 | 14,700 |
| 10 Jan 2024 | 9.67 | 9.70 | 9.64 | 9.67 | 9.53 | 18,600 |
| 09 Jan 2024 | 9.56 | 9.71 | 9.56 | 9.61 | 9.47 | 33,700 |
| 08 Jan 2024 | 9.50 | 9.63 | 9.50 | 9.61 | 9.47 | 25,600 |
| 05 Jan 2024 | 9.45 | 9.59 | 9.45 | 9.50 | 9.36 | 41,800 |
| 04 Jan 2024 | 9.39 | 9.53 | 9.39 | 9.51 | 9.37 | 73,200 |
| 03 Jan 2024 | 9.53 | 9.57 | 9.16 | 9.42 | 9.28 | 156,300 |
| 02 Jan 2024 | 9.32 | 9.55 | 9.32 | 9.53 | 9.39 | 22,900 |
| 29 Dec 2023 | 9.33 | 9.38 | 9.32 | 9.33 | 9.19 | 66,200 |
| 28 Dec 2023 | 9.33 | 9.38 | 9.31 | 9.33 | 9.19 | 60,700 |
| 27 Dec 2023 | 9.28 | 9.32 | 9.25 | 9.29 | 9.15 | 56,800 |
| 26 Dec 2023 | 9.20 | 9.35 | 9.20 | 9.27 | 9.13 | 65,000 |
| 22 Dec 2023 | 9.23 | 9.30 | 9.18 | 9.22 | 9.08 | 131,400 |
| 21 Dec 2023 | 9.10 | 9.18 | 9.10 | 9.18 | 9.04 | 31,800 |
| 20 Dec 2023 | 9.18 | 9.22 | 9.03 | 9.03 | 8.90 | 117,900 |
| 19 Dec 2023 | 9.12 | 9.25 | 9.12 | 9.17 | 9.03 | 44,800 |
| 18 Dec 2023 | 9.10 | 9.18 | 9.07 | 9.12 | 8.98 | 80,500 |
| 15 Dec 2023 | 9.16 | 9.17 | 9.08 | 9.13 | 8.99 | 41,100 |
| 14 Dec 2023 | 9.20 | 9.32 | 9.19 | 9.20 | 9.06 | 54,500 |
| 14 Dec 2023 | 0.15 Dividend | |||||
| 13 Dec 2023 | 9.04 | 9.37 | 9.04 | 9.35 | 9.06 | 46,700 |
| *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.