The Gabelli Healthcare & Wellness RX Trust (GRX)
9.2161
-0.0339 (-0.37%)
NYSE · Last Trade: Oct 2nd, 12:41 PM EDT
Historical Prices For The Gabelli Healthcare & Wellness RX Trust (GRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 9.07 | 9.25 | 9.07 | 9.25 | 33,008 | 9.25 |
| 9/30/2025 | 8.94 | 9.09 | 8.94 | 9.07 | 69,107 | 9.07 |
| 9/29/2025 | 9.03 | 9.07 | 8.96 | 8.96 | 38,676 | 8.96 |
| 9/26/2025 | 9.03 | 9.07 | 8.97 | 9.01 | 33,731 | 9.01 |
| 9/25/2025 | 9.17 | 9.19 | 8.96 | 8.96 | 45,544 | 8.96 |
| 9/24/2025 | 9.21 | 9.23 | 9.17 | 9.17 | 27,319 | 9.17 |
| 9/23/2025 | 9.24 | 9.26 | 9.22 | 9.23 | 44,278 | 9.23 |
| 9/22/2025 | 9.20 | 9.22 | 9.18 | 9.20 | 31,676 | 9.20 |
| 9/19/2025 | 9.16 | 9.18 | 9.15 | 9.16 | 21,147 | 9.16 |
| 9/18/2025 | 9.15 | 9.17 | 9.12 | 9.12 | 49,993 | 9.12 |
| 9/17/2025 | 9.13 | 9.22 | 9.13 | 9.16 | 39,896 | 9.16 |
| 9/16/2025 | 9.16 | 9.20 | 9.15 | 9.16 | 16,706 | 9.16 |
| 9/15/2025 | 9.43 | 9.43 | 9.31 | 9.33 | 35,614 | 9.16 |
| 9/12/2025 | 9.44 | 9.44 | 9.38 | 9.42 | 42,893 | 9.25 |
| 9/11/2025 | 9.36 | 9.47 | 9.33 | 9.45 | 44,331 | 9.28 |
| 9/10/2025 | 9.51 | 9.51 | 9.35 | 9.35 | 85,829 | 9.18 |
| 9/09/2025 | 9.56 | 9.56 | 9.46 | 9.49 | 65,428 | 9.32 |
| 9/08/2025 | 9.53 | 9.53 | 9.51 | 9.51 | 22,543 | 9.34 |
| 9/05/2025 | 9.49 | 9.56 | 9.49 | 9.51 | 16,610 | 9.33 |
| 9/04/2025 | 9.50 | 9.50 | 9.48 | 9.48 | 20,856 | 9.31 |
| 9/03/2025 | 9.47 | 9.51 | 9.46 | 9.49 | 14,711 | 9.32 |
| 9/02/2025 | 9.48 | 9.51 | 9.47 | 9.48 | 17,159 | 9.31 |
| 8/29/2025 | 9.47 | 9.55 | 9.45 | 9.47 | 56,426 | 9.30 |
| 8/28/2025 | 9.45 | 9.51 | 9.43 | 9.46 | 31,013 | 9.29 |
| 8/27/2025 | 9.47 | 9.61 | 9.46 | 9.46 | 42,743 | 9.29 |
| 8/26/2025 | 9.50 | 9.50 | 9.46 | 9.48 | 31,300 | 9.31 |
| 8/25/2025 | 9.47 | 9.60 | 9.43 | 9.50 | 99,369 | 9.33 |
| 8/22/2025 | 9.41 | 9.47 | 9.40 | 9.43 | 20,199 | 9.26 |
| 8/21/2025 | 9.36 | 9.48 | 9.35 | 9.40 | 35,300 | 9.23 |
| 8/20/2025 | 9.38 | 9.43 | 9.35 | 9.37 | 18,349 | 9.20 |
| 8/19/2025 | 9.36 | 9.41 | 9.28 | 9.36 | 37,287 | 9.19 |
| 8/18/2025 | 9.35 | 9.38 | 9.29 | 9.32 | 27,323 | 9.15 |
| 8/15/2025 | 9.23 | 9.34 | 9.22 | 9.32 | 25,232 | 9.15 |
| 8/14/2025 | 9.24 | 9.24 | 9.19 | 9.19 | 20,562 | 9.02 |
| 8/13/2025 | 9.08 | 9.30 | 9.07 | 9.25 | 33,143 | 9.08 |
| 8/12/2025 | 9.02 | 9.10 | 9.02 | 9.07 | 31,717 | 8.90 |
| 8/11/2025 | 8.95 | 9.10 | 8.95 | 9.02 | 43,021 | 8.86 |
| 8/08/2025 | 9.01 | 9.04 | 8.93 | 8.99 | 34,970 | 8.83 |
| 8/07/2025 | 9.05 | 9.05 | 8.96 | 8.99 | 33,828 | 8.83 |
| 8/06/2025 | 9.10 | 9.14 | 9.01 | 9.02 | 22,755 | 8.86 |
| 8/05/2025 | 9.19 | 9.26 | 9.13 | 9.15 | 12,386 | 8.98 |
| 8/04/2025 | 9.10 | 9.20 | 9.10 | 9.18 | 26,797 | 9.01 |
| 8/01/2025 | 9.26 | 9.26 | 9.10 | 9.10 | 12,759 | 8.93 |
| 7/31/2025 | 9.29 | 9.39 | 9.23 | 9.26 | 22,499 | 9.09 |
| 7/30/2025 | 9.39 | 9.39 | 9.33 | 9.37 | 12,402 | 9.19 |
| 7/29/2025 | 9.36 | 9.39 | 9.35 | 9.35 | 37,200 | 9.18 |
| 7/28/2025 | 9.40 | 9.43 | 9.38 | 9.39 | 19,425 | 9.22 |
| 7/25/2025 | 9.38 | 9.41 | 9.37 | 9.39 | 10,950 | 9.22 |
| 7/24/2025 | 9.44 | 9.48 | 9.44 | 9.45 | 41,503 | 9.28 |
| 7/23/2025 | 9.41 | 9.45 | 9.34 | 9.44 | 18,406 | 9.27 |
| 7/22/2025 | 9.32 | 9.38 | 9.32 | 9.34 | 24,135 | 9.17 |
| 7/21/2025 | 9.35 | 9.39 | 9.29 | 9.31 | 29,354 | 9.15 |
| 7/18/2025 | 9.46 | 9.49 | 9.31 | 9.34 | 20,762 | 9.17 |
| 7/17/2025 | 9.39 | 9.47 | 9.39 | 9.42 | 12,866 | 9.25 |
| 7/16/2025 | 9.41 | 9.43 | 9.38 | 9.43 | 11,379 | 9.26 |
| 7/15/2025 | 9.35 | 9.42 | 9.35 | 9.39 | 54,235 | 9.22 |
| 7/14/2025 | 9.31 | 9.39 | 9.31 | 9.35 | 28,626 | 9.18 |
| 7/11/2025 | 9.45 | 9.45 | 9.37 | 9.38 | 30,779 | 9.21 |
| 7/10/2025 | 9.42 | 9.55 | 9.42 | 9.47 | 20,332 | 9.30 |
| 7/09/2025 | 9.52 | 9.52 | 9.39 | 9.42 | 26,044 | 9.25 |
| 7/08/2025 | 9.50 | 9.51 | 9.45 | 9.47 | 11,460 | 9.30 |
| 7/07/2025 | 9.66 | 9.66 | 9.51 | 9.51 | 5,600 | 9.34 |
| 7/03/2025 | 9.62 | 9.65 | 9.62 | 9.64 | 2,884 | 9.46 |
| 7/02/2025 | 9.56 | 9.68 | 9.56 | 9.62 | 29,242 | 9.44 |