GRX - The Gabelli Healthcare & Wellness Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201710.0610.0610.0310.0510.054,881
Dec 11, 20179.9710.049.9710.0310.0354,400
Dec 08, 20179.969.999.919.919.9170,200
Dec 07, 20179.889.959.889.959.9553,100
Dec 07, 20170.13 Dividend
Dec 06, 201710.0510.0810.0010.019.8864,400
Dec 05, 201710.0810.0910.0310.089.9541,700
Dec 04, 201710.0810.1110.0010.009.8744,200
Dec 01, 201710.0110.109.9910.089.9542,800
Nov 30, 201710.0210.0910.0110.019.8849,700
Nov 29, 20179.9310.029.939.959.8264,900
Nov 28, 20179.929.949.909.909.7736,200
Nov 27, 20179.919.919.829.899.7636,300
Nov 24, 20179.859.919.849.909.7743,500
Nov 22, 20179.759.859.749.829.6965,300
Nov 21, 20179.709.799.689.749.61116,400
Nov 20, 20179.689.739.689.719.5847,400
Nov 17, 20179.709.729.639.719.5842,300
Nov 16, 20179.569.729.569.669.5372,600
Nov 15, 20179.579.619.519.569.4490,800
Nov 14, 20179.619.619.549.579.45249,100
Nov 13, 20179.589.619.539.589.46137,300
Nov 10, 20179.579.589.549.589.4653,200
Nov 09, 20179.539.609.539.599.47123,200
Nov 08, 20179.509.599.509.569.44111,300
Nov 07, 20179.509.539.429.529.40144,800
Nov 06, 20179.599.639.529.539.41301,200
Nov 03, 20179.659.729.659.659.5270,900
Nov 02, 20179.839.849.659.659.5296,700
Nov 01, 20179.929.929.859.879.7450,200
Oct 31, 20179.869.929.869.869.7355,900
Oct 30, 20179.969.969.859.869.7366,000
Oct 27, 20179.919.989.909.979.8435,000
Oct 26, 20179.9710.049.919.929.7949,700
Oct 25, 201710.0310.049.979.979.8455,500
Oct 24, 201710.0810.1110.0310.039.90105,500
Oct 23, 201710.1410.1610.1010.109.9739,200
Oct 20, 201710.1510.1810.1010.129.9955,900
Oct 19, 201710.1210.1610.1110.1410.0131,400
Oct 18, 201710.2210.2510.1410.1410.0167,700
Oct 17, 201710.2010.2210.1310.2210.0997,200
Oct 16, 201710.0710.1210.0510.109.97181,300
Oct 13, 201710.0910.1410.0610.109.9744,400
Oct 12, 201710.0710.1510.0710.109.9764,600
Oct 11, 201710.1210.1210.0810.099.96120,800
Oct 10, 201710.1210.1310.0610.109.97101,600
Oct 09, 201710.2510.2510.1510.1510.0237,000
Oct 06, 201710.2210.2710.2010.2710.1419,300
Oct 05, 201710.2010.2810.1810.2610.1328,900
Oct 04, 201710.1710.2410.1610.2010.07101,700
Oct 03, 201710.2010.2410.1610.2210.0989,300
Oct 02, 201710.1110.2010.1010.1610.0391,900
Sep 29, 201710.0710.1510.0610.119.9866,600
Sep 28, 201710.0110.1410.0110.129.9938,600
Sep 27, 201710.1010.1310.0510.099.96125,000
Sep 26, 201710.1310.1410.1010.109.9777,300
Sep 25, 201710.0910.1310.0810.1310.0081,500
Sep 22, 201710.0710.1310.0610.099.9655,600
Sep 21, 201710.1110.1210.0610.109.9760,200
Sep 20, 201710.1910.1910.0510.1510.02109,400
Sep 19, 201710.2610.2610.1410.1810.0590,100
Sep 18, 201710.2210.2910.2210.2810.15120,300
Sep 15, 201710.1910.2310.1510.2110.0833,000
Sep 14, 201710.1810.2310.1510.2110.0842,900
Sep 14, 20170.13 Dividend
Sep 13, 201710.3710.4010.3610.3910.1339,400
Sep 12, 201710.3710.4210.3210.3910.1338,700
Sep 11, 201710.3410.4110.3410.4010.1475,700
Sep 08, 201710.2510.3410.2110.3110.0533,300
Sep 07, 201710.2510.3310.2210.3210.0646,600
Sep 06, 201710.2410.2510.1910.249.9838,000
Sep 05, 201710.3010.3210.1810.239.9757,300
Sep 01, 201710.2710.3410.2510.3010.0445,700
Aug 31, 201710.2110.2910.2110.2910.0340,900
Aug 30, 201710.1810.2210.1610.219.9543,500
Aug 29, 201710.2210.2210.1510.209.9430,500
Aug 28, 201710.2110.2410.1710.239.9751,400
Aug 25, 201710.1610.2310.1410.199.9369,400
Aug 24, 201710.2410.2510.1410.199.93110,600
Aug 23, 201710.2710.2710.2210.2610.0025,200
Aug 22, 201710.2010.3010.2010.2810.0233,100
Aug 21, 201710.1610.2310.1610.239.9726,100
Aug 18, 201710.2510.2510.1710.249.9825,400
Aug 17, 201710.2310.3310.1910.2810.0259,300
Aug 16, 201710.3510.4010.3310.3510.0930,100
Aug 15, 201710.3610.4110.3410.3610.1018,000
Aug 14, 201710.3310.3810.3310.3810.1242,600
Aug 11, 201710.2010.3410.1510.3210.0670,900
Aug 10, 201710.3110.3410.0010.259.99120,200
Aug 09, 201710.3610.3910.3410.3610.1041,800
Aug 08, 201710.3710.4710.3710.4010.1484,400
Aug 07, 201710.4410.4510.3710.4410.1852,100
Aug 04, 201710.5010.5210.4410.4510.1949,400
Aug 03, 201710.5310.5610.5010.5110.2464,400
Aug 02, 201710.5610.5710.5310.5310.2649,600
Aug 01, 201710.6110.6210.5910.6010.3320,700
Jul 31, 201710.5910.6510.5910.6310.3624,300
Jul 28, 201710.5810.6110.5610.5910.3240,300
Jul 27, 201710.7010.7110.6010.6010.3339,100
Jul 26, 201710.7010.7210.6610.6810.4180,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...