The Gabelli Healthcare & Wellness RX Trust (GRX)
9.5600
-0.3700 (-3.73%)
NYSE · Last Trade: Apr 4th, 4:52 PM EDT
Historical Prices For The Gabelli Healthcare & Wellness RX Trust (GRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 9.86 | 10.03 | 9.86 | 9.93 | 11,497 | 9.93 |
| 4/02/2025 | 9.93 | 10.01 | 9.93 | 9.99 | 8,311 | 9.99 |
| 4/01/2025 | 10.08 | 10.08 | 9.94 | 9.94 | 18,646 | 9.94 |
| 3/31/2025 | 9.93 | 10.08 | 9.93 | 10.08 | 24,474 | 10.08 |
| 3/28/2025 | 9.97 | 10.01 | 9.95 | 9.98 | 10,052 | 9.98 |
| 3/27/2025 | 9.97 | 10.02 | 9.97 | 9.99 | 5,285 | 9.99 |
| 3/26/2025 | 9.93 | 9.99 | 9.91 | 9.96 | 7,357 | 9.96 |
| 3/25/2025 | 10.06 | 10.10 | 9.93 | 9.93 | 29,372 | 9.93 |
| 3/24/2025 | 10.15 | 10.15 | 10.04 | 10.06 | 38,442 | 10.06 |
| 3/21/2025 | 10.00 | 10.00 | 9.90 | 9.97 | 47,447 | 9.97 |
| 3/20/2025 | 9.90 | 9.97 | 9.90 | 9.96 | 11,935 | 9.96 |
| 3/19/2025 | 9.86 | 9.95 | 9.86 | 9.92 | 12,659 | 9.92 |
| 3/18/2025 | 9.86 | 9.94 | 9.86 | 9.89 | 7,829 | 9.89 |
| 3/17/2025 | 9.81 | 9.90 | 9.81 | 9.90 | 15,479 | 9.90 |
| 3/14/2025 | 9.94 | 9.96 | 9.91 | 9.96 | 5,090 | 9.81 |
| 3/13/2025 | 9.99 | 9.99 | 9.89 | 9.89 | 6,603 | 9.74 |
| 3/12/2025 | 10.04 | 10.05 | 9.98 | 10.00 | 35,146 | 9.85 |
| 3/11/2025 | 10.14 | 10.16 | 10.02 | 10.07 | 12,977 | 9.92 |
| 3/10/2025 | 10.14 | 10.23 | 10.10 | 10.11 | 26,722 | 9.96 |
| 3/07/2025 | 9.92 | 10.15 | 9.92 | 10.14 | 31,858 | 9.99 |
| 3/06/2025 | 10.00 | 10.03 | 9.93 | 9.98 | 16,129 | 9.83 |
| 3/05/2025 | 9.92 | 10.06 | 9.92 | 10.03 | 10,561 | 9.88 |
| 3/04/2025 | 10.03 | 10.13 | 9.94 | 9.96 | 25,021 | 9.81 |
| 3/03/2025 | 9.99 | 10.11 | 9.99 | 10.03 | 26,793 | 9.87 |
| 2/28/2025 | 9.86 | 9.99 | 9.85 | 9.95 | 24,852 | 9.80 |
| 2/27/2025 | 9.96 | 10.02 | 9.89 | 9.89 | 16,405 | 9.74 |
| 2/26/2025 | 10.05 | 10.15 | 9.97 | 9.99 | 21,122 | 9.84 |
| 2/25/2025 | 10.04 | 10.09 | 10.01 | 10.05 | 28,698 | 9.90 |
| 2/24/2025 | 10.11 | 10.15 | 10.02 | 10.07 | 25,115 | 9.92 |
| 2/21/2025 | 10.14 | 10.21 | 10.06 | 10.11 | 36,875 | 9.96 |
| 2/20/2025 | 10.14 | 10.22 | 10.14 | 10.18 | 9,499 | 10.03 |
| 2/19/2025 | 10.08 | 10.19 | 10.04 | 10.15 | 26,755 | 10.00 |
| 2/18/2025 | 10.04 | 10.13 | 10.04 | 10.11 | 8,572 | 9.96 |
| 2/14/2025 | 10.03 | 10.13 | 10.02 | 10.06 | 12,012 | 9.91 |
| 2/13/2025 | 10.08 | 10.17 | 10.00 | 10.09 | 16,244 | 9.94 |
| 2/12/2025 | 10.06 | 10.14 | 10.00 | 10.10 | 36,307 | 9.95 |
| 2/11/2025 | 10.10 | 10.23 | 10.10 | 10.18 | 71,182 | 10.03 |
| 2/10/2025 | 10.20 | 10.20 | 10.10 | 10.12 | 21,288 | 9.97 |
| 2/07/2025 | 10.18 | 10.24 | 10.11 | 10.16 | 10,083 | 10.01 |
| 2/06/2025 | 10.35 | 10.38 | 10.19 | 10.22 | 19,441 | 10.07 |
| 2/05/2025 | 10.32 | 10.41 | 10.27 | 10.32 | 8,288 | 10.16 |
| 2/04/2025 | 10.31 | 10.48 | 10.31 | 10.33 | 20,890 | 10.17 |
| 2/03/2025 | 10.33 | 10.45 | 10.20 | 10.33 | 22,024 | 10.17 |
| 1/31/2025 | 10.36 | 10.46 | 10.36 | 10.42 | 15,837 | 10.26 |
| 1/30/2025 | 10.32 | 10.48 | 10.31 | 10.35 | 47,138 | 10.19 |
| 1/29/2025 | 10.23 | 10.38 | 10.23 | 10.28 | 26,083 | 10.13 |
| 1/28/2025 | 10.28 | 10.36 | 10.23 | 10.29 | 37,102 | 10.13 |
| 1/27/2025 | 10.10 | 10.31 | 10.06 | 10.27 | 55,574 | 10.12 |
| 1/24/2025 | 10.05 | 10.21 | 10.05 | 10.11 | 13,931 | 9.96 |
| 1/23/2025 | 9.98 | 10.11 | 9.95 | 10.04 | 40,000 | 9.89 |
| 1/22/2025 | 9.95 | 9.99 | 9.93 | 9.96 | 24,975 | 9.81 |
| 1/21/2025 | 9.82 | 9.96 | 9.82 | 9.91 | 14,863 | 9.76 |
| 1/17/2025 | 9.79 | 9.85 | 9.78 | 9.78 | 42,355 | 9.63 |
| 1/16/2025 | 9.69 | 9.80 | 9.69 | 9.79 | 27,048 | 9.64 |
| 1/15/2025 | 9.73 | 9.74 | 9.67 | 9.72 | 20,802 | 9.57 |
| 1/14/2025 | 9.74 | 9.74 | 9.58 | 9.64 | 49,631 | 9.49 |
| 1/13/2025 | 9.53 | 9.69 | 9.53 | 9.69 | 28,227 | 9.54 |
| 1/10/2025 | 9.58 | 9.62 | 9.53 | 9.55 | 35,771 | 9.41 |
| 1/08/2025 | 9.72 | 9.72 | 9.63 | 9.67 | 10,591 | 9.52 |
| 1/07/2025 | 9.73 | 9.73 | 9.66 | 9.70 | 7,929 | 9.55 |
| 1/06/2025 | 9.76 | 9.79 | 9.62 | 9.71 | 53,469 | 9.56 |