Skip to main content
The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.57
+0.04 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

GRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.549.659.549.579.570.42%27,476
Dec 4, 20259.669.699.479.539.53-1.24%37,619
Dec 3, 20259.719.719.639.659.65-0.31%32,570
Dec 2, 20259.689.709.689.689.68-20,847
Dec 1, 20259.709.739.669.689.680.10%57,091
Nov 28, 20259.649.699.639.679.670.73%18,945
Nov 26, 20259.629.689.609.609.60-0.21%47,503
Nov 25, 20259.529.649.529.629.621.69%76,757
Nov 24, 20259.389.529.389.469.460.96%27,420
Nov 21, 20259.389.539.379.379.370.43%42,155
Nov 20, 20259.339.409.339.339.330.21%40,505
Nov 19, 20259.379.409.319.319.31-1.06%18,846
Nov 18, 20259.389.429.359.419.41-8,450
Nov 17, 20259.409.449.399.419.41-0.11%38,307
Nov 14, 20259.489.489.389.429.42-0.74%17,398
Nov 13, 20259.499.559.479.499.490.11%32,276
Nov 12, 20259.449.549.449.489.480.53%54,035
Nov 11, 20259.339.479.339.439.431.07%47,135
Nov 10, 20259.199.359.199.339.331.49%33,883
Nov 7, 20259.169.319.169.199.19-0.62%36,050
Nov 6, 20259.169.329.169.259.250.65%52,741
Nov 5, 20259.159.239.159.199.190.22%13,205
Nov 4, 20259.199.199.139.179.17-0.43%14,784
Nov 3, 20259.089.289.089.219.21-0.97%43,545
Oct 31, 20259.219.329.219.309.300.43%25,539
Oct 30, 20259.289.289.219.269.260.31%12,939
Oct 29, 20259.249.309.219.239.23-0.31%52,996
Oct 28, 20259.259.309.259.269.260.11%24,018
Oct 27, 20259.309.349.259.259.25-0.54%24,311
Oct 24, 20259.269.339.269.309.30-0.11%28,610
Oct 23, 20259.279.349.239.319.310.32%37,430
Oct 22, 20259.299.359.289.289.28-0.13%26,939
Oct 21, 20259.299.319.279.299.290.45%19,756
Oct 20, 20259.199.319.199.259.250.65%31,999
Oct 17, 20259.129.249.129.199.190.44%37,274
Oct 16, 20259.159.279.119.159.15-0.11%21,407
Oct 15, 20259.209.249.149.169.16-0.22%9,419
Oct 14, 20259.129.259.109.189.180.33%33,209
Oct 13, 20259.179.239.149.159.15-0.87%22,675
Oct 10, 20259.319.389.239.239.23-0.86%8,313
Oct 9, 20259.279.329.269.319.310.43%44,402
Oct 8, 20259.219.289.219.279.270.43%32,889
Oct 7, 20259.209.299.209.239.23-36,173
Oct 6, 20259.299.349.229.239.23-0.11%41,192
Oct 3, 20259.189.359.189.249.240.43%30,273
Oct 2, 20259.239.259.209.209.20-0.54%67,887
Oct 1, 20259.079.259.079.259.251.98%33,008
Sep 30, 20258.949.098.949.079.071.23%69,107
Sep 29, 20259.039.078.968.968.96-0.55%38,676
Sep 26, 20259.039.078.979.019.010.56%33,731
Sep 25, 20259.179.198.968.968.96-2.29%45,544
Sep 24, 20259.219.239.179.179.17-0.65%27,319
Sep 23, 20259.249.269.229.239.230.33%44,278
Sep 22, 20259.209.229.189.209.200.40%31,676
Sep 19, 20259.169.189.159.169.160.47%21,147
Sep 18, 20259.159.179.129.129.12-0.44%49,993
Sep 17, 20259.139.229.139.169.16-39,896
Sep 16, 20259.169.209.159.169.16-1.82%16,706
Sep 15, 20259.439.439.319.339.16-0.96%35,614
Sep 12, 20259.449.449.389.429.25-0.32%42,893
Sep 11, 20259.369.479.339.459.281.07%44,331
Sep 10, 20259.519.519.359.359.18-1.48%85,829
Sep 9, 20259.569.569.469.499.32-0.21%65,428
Sep 8, 20259.539.539.519.519.340.05%22,543
Sep 5, 20259.499.569.499.519.330.26%16,610
Sep 4, 20259.509.509.489.489.31-0.11%20,856
Sep 3, 20259.479.519.469.499.320.06%14,711
Sep 2, 20259.489.519.479.489.310.15%17,159
Aug 29, 20259.479.559.459.479.300.11%56,426
Aug 28, 20259.459.519.439.469.29-31,013
Aug 27, 20259.479.619.469.469.29-0.21%42,743
Aug 26, 20259.509.509.469.489.31-0.21%31,300
Aug 25, 20259.479.609.439.509.330.74%99,369
Aug 22, 20259.419.479.409.439.260.32%20,199
Aug 21, 20259.369.489.359.409.230.32%35,300
Aug 20, 20259.389.439.359.379.200.15%18,349
Aug 19, 20259.369.419.289.369.190.39%37,297
Aug 18, 20259.359.389.299.329.15-27,323
Aug 15, 20259.239.349.229.329.151.41%25,232
Aug 14, 20259.249.249.199.199.02-0.65%20,562
Aug 13, 20259.089.319.079.259.081.98%33,143
Aug 12, 20259.029.109.029.078.900.55%31,717
Aug 11, 20258.959.108.959.028.860.33%43,021
Aug 8, 20259.019.048.938.998.83-34,970
Aug 7, 20259.059.058.968.998.83-0.33%33,828
Aug 6, 20259.109.149.019.028.86-1.42%22,755
Aug 5, 20259.199.269.139.158.98-0.27%12,386
Aug 4, 20259.109.209.109.189.010.82%26,797
Aug 1, 20259.269.269.109.108.93-1.73%12,759
Jul 31, 20259.299.409.239.269.09-1.12%22,499
Jul 30, 20259.399.399.339.379.190.16%12,402
Jul 29, 20259.369.399.359.359.18-0.43%37,200
Jul 28, 20259.409.439.389.399.22-19,425
Jul 25, 20259.389.419.379.399.22-0.63%10,950
Jul 24, 20259.449.489.449.459.280.11%41,503
Jul 23, 20259.419.459.349.449.271.07%18,406
Jul 22, 20259.329.389.329.349.170.27%24,135
Jul 21, 20259.359.399.299.329.15-0.27%29,354
Jul 18, 20259.469.499.319.349.17-0.88%20,762
Jul 17, 20259.399.479.399.429.25-0.07%12,866