Skip to main content
The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.60
-0.18 (-1.84%)
At close: Mar 6, 2026, 4:00 PM EST
9.58
-0.02 (-0.21%)
After-hours: Mar 6, 2026, 7:00 PM EST

GRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.709.709.559.609.60-1.84%25,141
Mar 5, 20269.819.839.779.789.78-1.21%20,390
Mar 4, 20269.839.909.819.909.900.51%27,813
Mar 3, 20269.939.939.749.859.85-1.10%33,575
Mar 2, 20269.9210.019.929.969.96-0.10%43,694
Feb 27, 20269.9510.009.939.979.970.20%43,494
Feb 26, 20269.9510.019.959.959.95-0.30%42,913
Feb 25, 20269.9610.059.959.989.980.20%22,728
Feb 24, 20269.899.979.879.969.960.50%32,058
Feb 23, 20269.899.919.859.919.910.81%29,165
Feb 20, 20269.819.869.809.839.83-40,448
Feb 19, 20269.839.899.779.839.83-0.41%30,799
Feb 18, 20269.879.899.879.879.870.30%43,325
Feb 17, 20269.829.919.659.849.840.20%145,245
Feb 13, 20269.739.899.739.829.821.13%66,115
Feb 12, 20269.769.779.699.719.71-0.41%41,278
Feb 11, 20269.679.779.669.759.750.83%32,795
Feb 10, 20269.659.749.659.679.67-0.10%56,066
Feb 9, 20269.729.759.659.689.68-0.71%51,804
Feb 6, 20269.709.759.649.759.751.24%37,528
Feb 5, 20269.579.749.579.639.63-0.21%36,659
Feb 4, 20269.649.729.579.659.650.73%19,497
Feb 3, 20269.649.709.539.589.58-0.52%34,162
Feb 2, 20269.599.699.589.639.630.16%18,036
Jan 30, 20269.719.719.599.629.62-0.83%13,528
Jan 29, 20269.669.709.669.709.700.26%29,024
Jan 28, 20269.639.699.609.679.670.42%23,075
Jan 27, 20269.619.649.609.639.63-0.52%32,052
Jan 26, 20269.679.699.649.689.680.16%26,079
Jan 23, 20269.669.689.659.679.670.26%35,094
Jan 22, 20269.679.689.599.649.64-0.62%27,290
Jan 21, 20269.659.719.659.709.700.83%46,113
Jan 20, 20269.619.669.589.629.62-0.62%35,264
Jan 16, 20269.679.709.609.689.680.31%39,601
Jan 15, 20269.649.709.629.659.650.42%47,317
Jan 14, 20269.609.649.569.619.610.42%45,951
Jan 13, 20269.609.719.579.579.57-26,413
Jan 12, 20269.719.739.529.579.57-1.85%37,112
Jan 9, 20269.659.759.629.759.751.46%91,619
Jan 8, 20269.669.689.589.619.61-0.21%36,967
Jan 7, 20269.679.709.639.639.630.21%60,925
Jan 6, 20269.589.659.589.619.610.21%32,636
Jan 5, 20269.649.659.539.599.59-0.47%18,926
Jan 2, 20269.659.659.609.649.640.05%25,870
Dec 31, 20259.639.649.559.639.630.42%32,280
Dec 30, 20259.609.669.589.599.59-0.52%14,546
Dec 29, 20259.609.669.609.649.64-0.10%48,315
Dec 26, 20259.649.689.649.659.650.31%39,967
Dec 24, 20259.659.729.629.629.62-0.62%22,234
Dec 23, 20259.639.729.639.689.680.94%43,723
Dec 22, 20259.659.739.569.599.59-0.72%42,954
Dec 19, 20259.539.719.489.669.662.22%91,463
Dec 18, 20259.359.519.359.459.451.18%53,836
Dec 17, 20259.459.459.349.349.34-0.74%36,583
Dec 16, 20259.499.499.359.419.41-0.32%72,160
Dec 15, 20259.429.529.429.449.440.43%36,796
Dec 12, 20259.609.689.319.409.40-3.79%91,912
Dec 11, 20259.659.859.589.779.601.14%113,339
Dec 10, 20259.579.719.579.669.490.84%33,459
Dec 9, 20259.539.649.539.589.410.52%50,496
Dec 8, 20259.579.619.519.539.36-0.42%38,570
Dec 5, 20259.549.659.549.579.400.42%27,476
Dec 4, 20259.669.699.479.539.36-1.24%37,619
Dec 3, 20259.719.719.639.659.48-0.31%32,570
Dec 2, 20259.689.709.689.689.51-20,847
Dec 1, 20259.709.739.669.689.510.10%57,091
Nov 28, 20259.649.699.639.679.500.73%18,945
Nov 26, 20259.629.689.609.609.43-0.21%47,503
Nov 25, 20259.529.649.529.629.451.69%76,757
Nov 24, 20259.389.529.389.469.300.96%27,420
Nov 21, 20259.389.539.379.379.210.43%42,155
Nov 20, 20259.339.409.339.339.170.21%40,505
Nov 19, 20259.379.409.319.319.15-1.06%18,846
Nov 18, 20259.389.429.359.419.25-8,450
Nov 17, 20259.409.449.399.419.25-0.11%38,307
Nov 14, 20259.489.489.389.429.26-0.74%17,398
Nov 13, 20259.499.559.479.499.320.11%32,276
Nov 12, 20259.449.549.449.489.320.53%54,035
Nov 11, 20259.339.479.339.439.271.07%47,135
Nov 10, 20259.199.359.199.339.171.49%33,883
Nov 7, 20259.169.319.169.199.03-0.62%36,050
Nov 6, 20259.169.329.169.259.090.65%52,741
Nov 5, 20259.159.239.159.199.030.22%13,205
Nov 4, 20259.199.199.139.179.01-0.43%14,784
Nov 3, 20259.089.289.089.219.05-0.97%43,545
Oct 31, 20259.219.329.219.309.140.43%25,539
Oct 30, 20259.289.289.219.269.100.31%12,939
Oct 29, 20259.249.309.219.239.07-0.31%52,996
Oct 28, 20259.259.309.259.269.100.11%24,018
Oct 27, 20259.309.349.259.259.09-0.54%24,311
Oct 24, 20259.269.339.269.309.14-0.11%28,610
Oct 23, 20259.279.349.239.319.150.32%37,430
Oct 22, 20259.299.359.289.289.12-0.13%26,939
Oct 21, 20259.299.319.279.299.130.45%19,756
Oct 20, 20259.199.319.199.259.090.65%31,999
Oct 17, 20259.129.249.129.199.030.44%37,274
Oct 16, 20259.159.279.119.158.99-0.11%21,407
Oct 15, 20259.209.249.149.169.00-0.22%9,419
Oct 14, 20259.129.259.109.189.020.33%33,209
Oct 13, 20259.179.239.149.158.99-0.87%22,675