The Gabelli Healthcare & Wellness RX Trust (GRX)
9.6300
+0.0400 (0.42%)
NYSE · Last Trade: Jun 7th, 3:55 AM EDT
Historical Prices For The Gabelli Healthcare & Wellness RX Trust (GRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 9.59 | 9.68 | 9.59 | 9.63 | 8,441 | 9.63 |
| 6/05/2025 | 9.60 | 9.61 | 9.54 | 9.59 | 6,540 | 9.59 |
| 6/04/2025 | 9.60 | 9.65 | 9.58 | 9.62 | 11,888 | 9.62 |
| 6/03/2025 | 9.56 | 9.57 | 9.49 | 9.57 | 8,217 | 9.57 |
| 6/02/2025 | 9.57 | 9.58 | 9.53 | 9.55 | 34,196 | 9.55 |
| 5/30/2025 | 9.54 | 9.58 | 9.53 | 9.56 | 11,555 | 9.56 |
| 5/29/2025 | 9.44 | 9.56 | 9.44 | 9.54 | 11,011 | 9.54 |
| 5/28/2025 | 9.47 | 9.52 | 9.43 | 9.49 | 41,334 | 9.49 |
| 5/27/2025 | 9.45 | 9.56 | 9.45 | 9.49 | 16,023 | 9.49 |
| 5/23/2025 | 9.40 | 9.40 | 9.33 | 9.36 | 18,915 | 9.36 |
| 5/22/2025 | 9.50 | 9.50 | 9.41 | 9.46 | 13,987 | 9.46 |
| 5/21/2025 | 9.53 | 9.58 | 9.50 | 9.52 | 48,984 | 9.52 |
| 5/20/2025 | 9.52 | 9.62 | 9.53 | 9.61 | 17,791 | 9.61 |
| 5/19/2025 | 9.44 | 9.55 | 9.43 | 9.53 | 13,780 | 9.53 |
| 5/16/2025 | 9.27 | 9.49 | 9.27 | 9.48 | 15,256 | 9.48 |
| 5/15/2025 | 9.16 | 9.30 | 9.16 | 9.21 | 38,168 | 9.21 |
| 5/14/2025 | 9.32 | 9.32 | 9.18 | 9.22 | 22,002 | 9.22 |
| 5/13/2025 | 9.55 | 9.55 | 9.37 | 9.37 | 45,626 | 9.37 |
| 5/12/2025 | 9.46 | 9.62 | 9.45 | 9.52 | 37,656 | 9.52 |
| 5/09/2025 | 9.59 | 9.59 | 9.46 | 9.46 | 14,762 | 9.46 |
| 5/08/2025 | 9.58 | 9.65 | 9.55 | 9.60 | 6,784 | 9.60 |
| 5/07/2025 | 9.62 | 9.68 | 9.62 | 9.63 | 28,451 | 9.63 |
| 5/06/2025 | 9.75 | 9.75 | 9.60 | 9.62 | 24,994 | 9.62 |
| 5/05/2025 | 9.84 | 9.85 | 9.77 | 9.82 | 11,232 | 9.82 |
| 5/02/2025 | 9.85 | 9.91 | 9.84 | 9.85 | 8,085 | 9.85 |
| 5/01/2025 | 9.80 | 9.84 | 9.62 | 9.80 | 29,112 | 9.80 |
| 4/30/2025 | 9.73 | 9.88 | 9.71 | 9.80 | 15,682 | 9.80 |
| 4/29/2025 | 9.53 | 9.73 | 9.53 | 9.73 | 26,903 | 9.73 |
| 4/28/2025 | 9.56 | 9.61 | 9.53 | 9.59 | 6,834 | 9.59 |
| 4/25/2025 | 9.61 | 9.72 | 9.49 | 9.53 | 10,012 | 9.53 |
| 4/24/2025 | 9.55 | 9.61 | 9.51 | 9.60 | 12,185 | 9.60 |
| 4/23/2025 | 9.44 | 9.71 | 9.44 | 9.49 | 27,332 | 9.49 |
| 4/22/2025 | 9.20 | 9.38 | 9.20 | 9.34 | 18,337 | 9.34 |
| 4/21/2025 | 9.37 | 9.52 | 9.14 | 9.14 | 23,303 | 9.14 |
| 4/17/2025 | 9.39 | 9.46 | 9.39 | 9.40 | 15,744 | 9.40 |
| 4/16/2025 | 9.36 | 9.48 | 9.36 | 9.41 | 17,845 | 9.41 |
| 4/15/2025 | 9.49 | 9.59 | 9.42 | 9.44 | 28,752 | 9.44 |
| 4/14/2025 | 9.46 | 9.56 | 9.40 | 9.49 | 30,234 | 9.49 |
| 4/11/2025 | 9.25 | 9.46 | 9.17 | 9.39 | 12,464 | 9.39 |
| 4/10/2025 | 9.48 | 9.93 | 9.07 | 9.24 | 14,854 | 9.24 |
| 4/09/2025 | 9.29 | 9.98 | 9.03 | 9.63 | 65,282 | 9.63 |
| 4/08/2025 | 9.38 | 9.48 | 9.20 | 9.28 | 14,186 | 9.28 |
| 4/07/2025 | 9.34 | 9.34 | 9.07 | 9.26 | 23,813 | 9.26 |
| 4/04/2025 | 9.86 | 9.86 | 9.56 | 9.56 | 24,404 | 9.56 |
| 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 |