The Gabelli Healthcare & Wellness Trust Historical Stock Prices

GRX 
$10.15
*  
0.05
0.5%
Get GRX Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.15  10.17  10.10  10.15 74,610
08/27/2014 10.1 10.17 10.1 10.15 74,610
08/26/2014 10.11 10.12 10.07 10.1 63,398
08/25/2014 10.05 10.13 10.05 10.06 67,066
08/22/2014 10.1 10.14 10.02 10.02 94,505
08/21/2014 10.16 10.19 10.13 10.13 26,904
08/20/2014 10.08 10.1299 10.07 10.1136 22,196
08/19/2014 10.11 10.11 10.08 10.1 42,671
08/18/2014 10.01 10.0946 10.01 10.0799 46,579
08/15/2014 10.03 10.03 9.97 10 38,285
08/14/2014 10.01 10.1 9.99 10 82,028
08/13/2014 9.91 9.99 9.91 9.99 32,032
08/12/2014 9.9 9.932 9.8801 9.91 41,382
08/11/2014 9.99 9.99 9.9 9.9 19,612
08/08/2014 9.81 9.91 9.81 9.9 26,649
08/07/2014 9.88 9.93 9.81 9.82 24,553
08/06/2014 9.8 9.91 9.8 9.88 20,819
08/05/2014 9.95 9.95 9.81 9.87 60,106
08/04/2014 9.93 9.95 9.88 9.9495 30,710
08/01/2014 9.82 9.89 9.74 9.87 83,609
07/31/2014 9.92 9.93 9.8 9.8 83,927
07/30/2014 9.96 9.99 9.94 9.95 67,985
07/29/2014 9.99 9.99 9.935 9.94 70,889
07/28/2014 9.99 10 9.95 9.97 61,185
07/25/2014 10.06 10.06 9.94 9.96 60,965
07/24/2014 10.1 10.1 10.04 10.04 52,971
07/23/2014 10.06 10.09 10.06 10.08 167,837
07/22/2014 10.05 10.08 10.04 10.07 128,597
07/21/2014 10.031 10.1 9.99 10.08 247,146
07/18/2014 10 10.08 10 10.06 134,803
07/17/2014 10 10.02 9.8403 10 545,228
07/16/2014 10.31 10.42 10.15 10.19 271,554
07/15/2014 10.35 10.378 10.28 10.29 110,555
07/14/2014 10.3 10.34 10.19 10.32 152,038
07/11/2014 10.28 10.28 10.16 10.25 147,696
07/10/2014 10.27 10.31 10.21 10.3066 75,641
07/09/2014 10.4 10.4 10.27 10.3255 142,715
07/08/2014 10.46 10.47 10.36 10.3668 142,314
07/07/2014 10.56 10.56 10.38 10.43 157,207
07/03/2014 10.53 10.67 10.53 10.626 53,423
07/02/2014 10.63 10.65 10.51 10.65 56,182
07/01/2014 10.34 10.68 10.34 10.64 98,844
06/30/2014 10.65 10.65 10.32 10.32 96,265
06/27/2014 10.68 10.77 10.46 10.531 174,957
06/26/2014 10.46 10.75 10.4 10.75 85,319
06/25/2014 10.35 10.49 10.35 10.47 328,652
06/24/2014 10.44 10.44 10.27 10.32 66,870
06/23/2014 10.3 10.39 10.25 10.39 62,113
06/20/2014 10.24 10.26 10.18 10.26 31,923
06/19/2014 10.26 10.29 10.17 10.2104 35,695
06/18/2014 10.17 10.32 10.17 10.25 51,832
06/17/2014 10.06 10.24 10.06 10.2 86,486
06/16/2014 10.23 10.23 10.0901 10.14 62,490
06/13/2014 10.21 10.21 10.04 10.2 59,556
06/12/2014 10.24 10.24 10.13 10.17 62,754
06/11/2014 10.36 10.36 10.29 10.32 127,052
06/10/2014 10.35 10.36 10.2 10.35 147,076
06/09/2014 10.37 10.39 10.3 10.3 29,334
06/06/2014 10.26 10.54 10.26 10.34 77,000
06/05/2014 10.26 10.29 10.215 10.28 73,686
06/04/2014 10.22 10.23 10.16 10.23 66,636
06/03/2014 10.14 10.2698 10.1101 10.19 97,224
06/02/2014 10.18 10.19 10.13 10.17 63,765
05/30/2014 9.98 10.2101 9.97 10.18 449,612
05/29/2014 10.58 10.67 10.569 10.6602 113,446
05/28/2014 10.56 10.62 10.54 10.59 233,732
05/27/2014 10.47 10.57 10.37 10.56 232,008
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?