The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest (GRX)

9.6800
+0.0400 (0.41%)
NYSE· Last Trade: Jul 19th, 12:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest (GRX)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20269.649.769.609.6863,7629.68
7/16/20269.479.709.479.6425,3769.64
7/15/20269.439.549.439.489,5889.48
7/14/20269.539.549.449.4620,4269.46
7/13/20269.599.639.559.568,6119.56
7/10/20269.609.629.569.6014,7309.60
7/09/20269.619.689.569.5911,9049.59
7/08/20269.699.699.609.6214,4529.62
7/07/20269.649.729.619.6931,7399.69
7/06/20269.689.689.609.6531,1139.65
7/02/20269.489.689.489.6646,2659.66
7/01/20269.449.509.309.4713,6259.47
6/30/20269.469.469.419.456,6159.45
6/29/20269.369.489.369.4323,3329.43
6/26/20269.289.449.289.3233,9719.32
6/25/20269.239.309.229.2729,2709.27
6/24/20269.139.269.089.1935,2269.19
6/23/20269.029.208.989.0854,7999.08
6/22/20268.948.998.898.9732,9668.97
6/18/20268.928.958.808.8934,8528.89
6/17/20269.009.008.958.9511,3478.95
6/16/20269.039.118.978.9930,2198.99
6/15/20269.059.179.039.0318,5229.03
6/12/20269.199.259.179.2119,8869.04
6/11/20269.139.199.139.1717,3779.00
6/10/20269.159.189.089.1619,7778.99
6/09/20269.119.209.039.1319,9888.96
6/08/20269.089.159.089.1313,5598.96
6/05/20269.059.139.029.0544,6868.88
6/04/20268.899.108.899.0311,9748.86
6/03/20268.929.018.868.8717,3978.71
6/02/20268.959.028.908.9417,2848.77
6/01/20269.019.028.938.9733,9648.80
5/29/20269.109.108.989.0228,8248.85
5/28/20269.059.099.039.0915,2088.92
5/27/20269.029.089.009.049,8378.87
5/26/20269.049.069.009.0325,4158.86
5/22/20269.029.109.019.0616,7118.89
5/21/20269.019.058.968.9917,0878.82
5/20/20268.959.048.959.0128,1918.84
5/19/20268.908.998.908.9410,6938.77
5/18/20268.989.008.908.9216,6308.76
5/15/20269.059.058.949.015,4698.84
5/14/20269.019.069.019.0414,4478.87
5/13/20269.009.008.938.9737,4408.80
5/12/20268.969.028.908.9928,0758.82
5/11/20269.049.068.908.9820,4698.81
5/08/20268.999.208.999.0417,4818.87
5/07/20269.149.158.979.0240,7018.85
5/06/20269.039.159.039.107,5288.93
5/05/20269.049.099.009.0223,0238.85
5/04/20269.119.169.049.0413,2328.87
5/01/20269.129.199.099.0921,5658.92
4/30/20269.199.219.079.1531,1988.98
4/29/20269.109.149.069.1112,8938.94
4/28/20269.219.229.139.1711,9349.00
4/27/20269.159.239.139.1630,0108.99
4/24/20269.119.259.119.137,4548.96
4/23/20269.169.189.069.1025,1818.93
4/22/20269.229.289.189.1814,2909.01
4/21/20269.249.329.189.2122,9609.04
4/20/20269.309.409.209.2033,8109.03