Skip to main content
The Gabelli Healthcare & Wellness Trust (GRX)
NYSE: GRX · Real-Time Price · USD
9.10
-0.07 (-0.76%)
Apr 29, 2026, 10:52 AM EDT - Market open

GRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.219.239.139.179.170.11%11,933
Apr 27, 20269.159.239.139.169.160.33%30,009
Apr 24, 20269.119.259.119.139.130.33%7,452
Apr 23, 20269.169.189.069.109.10-0.87%25,181
Apr 22, 20269.229.289.189.189.18-0.33%14,290
Apr 21, 20269.249.329.189.219.210.11%22,959
Apr 20, 20269.309.409.209.209.20-0.86%33,809
Apr 17, 20269.229.349.229.289.280.87%18,944
Apr 16, 20269.199.319.189.209.20-0.04%24,684
Apr 15, 20269.209.289.209.209.20-0.28%19,475
Apr 14, 20269.209.379.209.239.230.65%22,894
Apr 13, 20269.139.229.109.179.17-0.22%33,318
Apr 10, 20269.269.269.179.199.19-0.33%21,834
Apr 9, 20269.229.279.129.229.220.33%26,844
Apr 8, 20269.149.299.149.199.191.21%10,604
Apr 7, 20269.129.129.069.089.08-0.87%33,252
Apr 6, 20269.189.209.099.169.160.22%16,917
Apr 2, 20269.119.249.119.149.140.22%13,253
Apr 1, 20269.089.269.059.129.120.77%15,693
Mar 31, 20269.009.098.969.059.051.12%8,837
Mar 30, 20268.959.118.938.958.95-0.56%12,754
Mar 27, 20269.059.118.969.009.00-0.22%20,048
Mar 26, 20269.009.129.009.029.02-27,170
Mar 25, 20268.979.118.979.029.020.67%26,788
Mar 24, 20269.029.148.948.968.96-0.44%60,714
Mar 23, 20269.139.158.969.009.00-0.22%50,892
Mar 20, 20269.199.198.999.029.02-2.80%38,559
Mar 19, 20269.149.309.119.289.281.09%16,035
Mar 18, 20269.259.359.159.189.18-1.08%19,504
Mar 17, 20269.309.379.279.289.28-1.38%23,338
Mar 16, 20269.329.469.329.419.240.97%41,681
Mar 13, 20269.429.479.309.329.15-1.58%74,493
Mar 12, 20269.489.539.459.479.30-0.58%14,515
Mar 11, 20269.549.589.509.539.35-0.57%7,286
Mar 10, 20269.519.649.509.589.410.84%23,645
Mar 9, 20269.539.649.479.509.33-1.04%55,248
Mar 6, 20269.709.709.559.609.43-1.84%25,141
Mar 5, 20269.819.839.779.789.60-1.21%20,390
Mar 4, 20269.839.909.819.909.720.51%27,813
Mar 3, 20269.939.939.749.859.67-1.10%33,575
Mar 2, 20269.9210.019.929.969.78-0.10%43,694
Feb 27, 20269.9510.009.939.979.790.20%43,494
Feb 26, 20269.9510.019.959.959.77-0.30%42,913
Feb 25, 20269.9610.059.959.989.800.20%22,728
Feb 24, 20269.899.979.879.969.780.50%32,058
Feb 23, 20269.899.919.859.919.730.81%29,165
Feb 20, 20269.819.869.809.839.65-40,448
Feb 19, 20269.839.899.779.839.65-0.41%30,799
Feb 18, 20269.879.899.879.879.690.30%43,325
Feb 17, 20269.829.919.659.849.660.20%145,245
Feb 13, 20269.739.899.739.829.641.13%66,115
Feb 12, 20269.769.779.699.719.53-0.41%41,485
Feb 11, 20269.679.779.669.759.570.83%32,795
Feb 10, 20269.659.749.659.679.50-0.10%56,066
Feb 9, 20269.729.759.659.689.51-0.71%51,804
Feb 6, 20269.709.759.649.759.571.24%37,528
Feb 5, 20269.579.749.579.639.46-0.21%36,659
Feb 4, 20269.649.729.579.659.480.73%19,497
Feb 3, 20269.649.709.539.589.41-0.52%34,162
Feb 2, 20269.599.699.589.639.460.16%18,036
Jan 30, 20269.719.719.599.629.44-0.83%13,528
Jan 29, 20269.669.709.669.709.520.26%29,024
Jan 28, 20269.639.699.609.679.500.42%23,075
Jan 27, 20269.619.649.609.639.46-0.52%32,052
Jan 26, 20269.679.699.649.689.510.16%26,079
Jan 23, 20269.669.689.659.679.490.26%35,094
Jan 22, 20269.679.689.599.649.47-0.62%27,290
Jan 21, 20269.659.719.659.709.520.83%46,113
Jan 20, 20269.619.669.589.629.45-0.62%35,264
Jan 16, 20269.679.709.609.689.510.31%39,601
Jan 15, 20269.649.709.629.659.480.42%47,317
Jan 14, 20269.609.649.569.619.440.42%45,951
Jan 13, 20269.609.719.579.579.40-26,413
Jan 12, 20269.719.739.529.579.40-1.85%37,112
Jan 9, 20269.659.759.629.759.571.46%91,619
Jan 8, 20269.669.689.589.619.44-0.21%36,969
Jan 7, 20269.679.709.639.639.460.21%60,945
Jan 6, 20269.589.659.589.619.440.21%32,737
Jan 5, 20269.649.659.539.599.42-0.47%19,926
Jan 2, 20269.659.659.609.649.460.05%25,870
Dec 31, 20259.639.649.559.639.460.42%32,280
Dec 30, 20259.609.669.589.599.42-0.52%14,546
Dec 29, 20259.609.669.609.649.47-0.10%48,315
Dec 26, 20259.649.689.649.659.480.31%39,967
Dec 24, 20259.659.729.629.629.45-0.62%22,234
Dec 23, 20259.639.729.639.689.510.94%43,723
Dec 22, 20259.659.739.569.599.42-0.72%42,954
Dec 19, 20259.539.719.489.669.492.22%91,463
Dec 18, 20259.359.519.359.459.281.18%53,836
Dec 17, 20259.459.459.349.349.17-0.74%36,583
Dec 16, 20259.499.499.359.419.24-0.32%72,160
Dec 15, 20259.429.529.429.449.270.43%36,796
Dec 12, 20259.609.689.319.409.23-3.79%91,912
Dec 11, 20259.659.859.589.779.431.14%113,339
Dec 10, 20259.579.719.579.669.320.84%33,459
Dec 9, 20259.539.649.539.589.240.52%50,496
Dec 8, 20259.579.619.519.539.20-0.42%38,570
Dec 5, 20259.549.659.549.579.230.42%27,476
Dec 4, 20259.669.699.479.539.20-1.24%37,619
Dec 3, 20259.719.719.639.659.31-0.31%32,570