The Gabelli Healthcare & Wellness Trust Historical Stock Prices

GRX 
$11.12
*  
0.07
0.63%
Get GRX Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading GRX now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.10  11.1356  11.04  11.12 70,864
03/05/2015 11.04 11.1356 11.04 11.12 70,864
03/04/2015 11.08 11.1 10.98 11.05 185,465
03/03/2015 11.16 11.16 10.99 11.09 255,876
03/02/2015 11.15 11.179 11.11 11.16 59,910
02/27/2015 11.07 11.18 11.02 11.11 50,449
02/26/2015 11.06 11.07 10.99 11.06 42,369
02/25/2015 10.92 11.11 10.92 11.06 70,411
02/24/2015 10.88 11.01 10.88 10.95 73,763
02/23/2015 10.93 10.93 10.81 10.88 119,977
02/20/2015 10.86 10.91 10.79 10.89 47,639
02/19/2015 10.7 10.93 10.6832 10.84 872,429
02/18/2015 10.69 10.728 10.67 10.7 53,681
02/17/2015 10.84 10.8599 10.69 10.69 51,779
02/13/2015 10.81 10.96 10.81 10.81 91,507
02/12/2015 10.87 10.9799 10.76 10.85 44,387
02/11/2015 10.84 10.9 10.81 10.9 42,543
02/10/2015 10.75 10.89 10.7106 10.89 43,726
02/09/2015 10.7 10.75 10.65 10.75 22,368
02/06/2015 10.68 10.75 10.68 10.73 59,786
02/05/2015 10.58 10.7 10.58 10.7 38,310
02/04/2015 10.52 10.62 10.52 10.59 41,416
02/03/2015 10.47 10.595 10.47 10.58 84,986
02/02/2015 10.59 10.59 10.33 10.42 49,271
01/30/2015 10.5999 10.6299 10.5201 10.54 44,637
01/29/2015 10.5496 10.65 10.4601 10.64 91,053
01/28/2015 10.65 10.6599 10.51 10.5392 42,822
01/27/2015 10.5 10.65 10.5 10.64 29,332
01/26/2015 10.6 10.65 10.584 10.61 22,647
01/23/2015 10.6 10.67 10.59 10.63 31,008
01/22/2015 10.56 10.62 10.53 10.59 71,118
01/21/2015 10.4499 10.56 10.4499 10.52 44,626
01/20/2015 10.52 10.52 10.37 10.5 60,922
01/16/2015 10.3 10.46 10.29 10.46 22,150
01/15/2015 10.38 10.42 10.2701 10.2899 33,504
01/14/2015 10.3 10.43 10.2205 10.34 60,768
01/13/2015 10.48 10.5299 10.31 10.3697 27,361
01/12/2015 10.41 10.475 10.33 10.4 107,649
01/09/2015 10.56 10.56 10.43 10.44 52,338
01/08/2015 10.41 10.52 10.35 10.52 40,550
01/07/2015 10.3 10.35 10.2 10.318 84,213
01/06/2015 10.3 10.3 10.1 10.21 72,036
01/05/2015 10.42 10.42 10.1201 10.27 44,068
01/02/2015 10.5 10.5699 10.34 10.43 65,550
12/31/2014 10.4535 10.53 10.42 10.42 25,214
12/30/2014 10.49 10.55 10.45 10.4757 34,871
12/29/2014 10.55 10.5799 10.498 10.55 29,657
12/26/2014 10.62 10.62 10.531 10.59 45,430
12/24/2014 10.5 10.59 10.4857 10.58 19,216
12/23/2014 10.42 10.5 10.42 10.48 59,722
12/22/2014 10.41 10.48 10.3 10.47 71,960
12/19/2014 10.48 10.49 10.33 10.3665 173,963
12/18/2014 10.32 10.45 10.25 10.45 52,269
12/17/2014 10.09 10.21 10.04 10.14 56,311
12/16/2014 10.05 10.2 10.03 10.03 56,720
12/15/2014 10.2 10.2 10.01 10.09 48,997
12/12/2014 10.26 10.3 10.2148 10.2148 30,540
12/11/2014 10.38 10.44 10.2648 10.273 69,117
12/10/2014 10.24 10.46 10.23 10.2799 150,636
12/09/2014 10.54 10.6 10.46 10.6 43,758
12/08/2014 10.66 10.69 10.59 10.6 46,941
12/05/2014 10.68 10.71 10.64 10.65 39,583
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?