Gabelli Healthcare & WellnessRx Trust (GRX) Historical Stock Data
9.66 ↑0.21 (2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRX is up 0.05% a day on average. There have been 18 days where Gabelli Healthcare & WellnessRx Trust closed green and 12 days where GRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 9.53 | 9.66 | ↑$0.13 (1.36%) | 9.48 | 9.69 | 89.48K |
| 2025-12-18 | 9.44 | 9.45 | ↑$0.01 (0.11%) | 9.44 | 9.51 | 50.53K |
| 2025-12-17 | 9.45 | 9.34 | ↓$0.11 (-1.16%) | 9.34 | 9.45 | 36.33K |
| 2025-12-16 | 9.42 | 9.41 | ↓$0.00 (-0.05%) | 9.35 | 9.42 | 70.41K |
| 2025-12-15 | 9.42 | 9.44 | ↑$0.02 (0.19%) | 9.42 | 9.52 | 31.80K |
| 2025-12-12 | 9.60 | 9.40 | ↓$0.20 (-2.08%) | 9.33 | 9.68 | 90.64K |
| 2025-12-11 | 9.65 | 9.77 | ↑$0.12 (1.24%) | 9.58 | 9.85 | 112.25K |
| 2025-12-10 | 9.64 | 9.66 | ↑$0.02 (0.25%) | 9.64 | 9.71 | 33.43K |
| 2025-12-09 | 9.53 | 9.58 | ↑$0.05 (0.52%) | 9.53 | 9.63 | 49.70K |
| 2025-12-08 | 9.57 | 9.53 | ↓$0.04 (-0.42%) | 9.51 | 9.61 | 38.05K |
| 2025-12-05 | 9.57 | 9.57 | ↑$0.00 (0.00%) | 9.57 | 9.65 | 26.64K |
| 2025-12-04 | 9.66 | 9.53 | ↓$0.13 (-1.35%) | 9.47 | 9.69 | 37.24K |
| 2025-12-03 | 9.69 | 9.65 | ↓$0.04 (-0.39%) | 9.63 | 9.69 | 32.21K |
| 2025-12-02 | 9.68 | 9.68 | ↑$0.00 (0.00%) | 9.68 | 9.70 | 20.49K |
| 2025-12-01 | 9.70 | 9.68 | ↓$0.02 (-0.21%) | 9.66 | 9.72 | 57.09K |
| 2025-11-28 | 9.64 | 9.67 | ↑$0.03 (0.31%) | 9.63 | 9.69 | 18.94K |
| 2025-11-26 | 9.62 | 9.60 | ↓$0.02 (-0.21%) | 9.60 | 9.68 | 43.37K |
| 2025-11-25 | 9.53 | 9.62 | ↑$0.09 (0.91%) | 9.53 | 9.64 | 75.94K |
| 2025-11-24 | 9.43 | 9.46 | ↑$0.03 (0.32%) | 9.43 | 9.52 | 26.47K |
| 2025-11-21 | 9.38 | 9.37 | ↓$0.01 (-0.11%) | 9.37 | 9.53 | 34.55K |
| 2025-11-20 | 9.33 | 9.33 | ↑$0.00 (0.00%) | 9.33 | 9.39 | 40.22K |
| 2025-11-19 | 9.37 | 9.31 | ↓$0.06 (-0.64%) | 9.31 | 9.40 | 17.88K |
| 2025-11-18 | 9.38 | 9.41 | ↑$0.03 (0.32%) | 9.38 | 9.41 | 8.44K |
| 2025-11-17 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.40 | 9.44 | 37.98K |
| 2025-11-14 | 9.48 | 9.42 | ↓$0.06 (-0.63%) | 9.38 | 9.48 | 17.39K |
| 2025-11-13 | 9.49 | 9.49 | ↓$0.00 (0.00%) | 9.47 | 9.55 | 32.23K |
| 2025-11-12 | 9.45 | 9.48 | ↑$0.03 (0.35%) | 9.45 | 9.54 | 53.79K |
| 2025-11-11 | 9.35 | 9.43 | ↑$0.08 (0.90%) | 9.35 | 9.47 | 46.01K |
| 2025-11-10 | 9.20 | 9.33 | ↑$0.13 (1.40%) | 9.20 | 9.35 | 33.37K |
| 2025-11-07 | 9.16 | 9.19 | ↑$0.03 (0.36%) | 9.16 | 9.31 | 36.04K |
Create an account or log in to view more rows.
$GRX if your selling dont regret it later
$GRX the greatest stock of all time
will not bow to the shorts
oh yeah
$GRX up we go
$GRX now is the time to slap that ask!!!
$GRX money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GRX used to this fuckery!! Not leaving no chance !
$GRX taking off soon
$GRX let's gooooooo
$GRX lock and load
$GRX Exciting times ahead people.