The Gabelli Healthcare & Wellness Trust Historical Stock Prices

GRX 
$11.41
*  
0.16
1.42%
Get GRX Alerts
*Delayed - data as of Jul. 1, 2015 15:57 ET  -  Find a broker to begin trading GRX now
Exchange: NYSE

Community Rating:
View:    GRX After Hours
 
 
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 31-MAR-2015 TO 30-JUN-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.
15:57  11.355  11.42  11.28  11.41 63,227
06/30/2015 11.28 11.3 11.24 11.25 26,338
06/29/2015 11.29 11.29 11.19 11.19 35,366
06/26/2015 11.26 11.35 11.26 11.33 34,071
06/25/2015 11.25 11.321 11.24 11.26 91,054
06/24/2015 11.33 11.33 11.26 11.29 42,954
06/23/2015 11.36 11.36 11.22 11.3 37,425
06/22/2015 11.32 11.4 11.26 11.29 43,065
06/19/2015 11.26 11.3899 11.2001 11.26 55,766
06/18/2015 11.14 11.24 11.06 11.23 26,809
06/17/2015 11.05 11.1 11.0353 11.1 28,642
06/16/2015 10.97 11.08 10.92 11.04 26,959
06/15/2015 10.97 11.08 10.89 10.98 101,134
06/12/2015 11.05 11.15 10.97 11.01 98,817
06/11/2015 11.2 11.2 11.12 11.18 58,902
06/10/2015 11.1 11.18 11.04 11.1 60,528
06/09/2015 11.03 11.0699 10.97 11.05 55,982
06/08/2015 11.13 11.13 11.01 11.04 55,549
06/05/2015 11.13 11.15 11.05 11.13 63,631
06/04/2015 11.19 11.25 11.07 11.12 51,893
06/03/2015 11.33 11.33 11.23 11.28 32,059
06/02/2015 11.24 11.29 11.15 11.24 66,756
06/01/2015 11.3 11.39 11.21 11.23 44,975
05/29/2015 11.3 11.36 11.18 11.29 97,782
05/28/2015 11.41 11.413 11.28 11.31 38,156
05/27/2015 11.3 11.42 11.3 11.42 42,935
05/26/2015 11.44 11.45 11.26 11.27 26,789
05/22/2015 11.45 11.49 11.42 11.42 65,662
05/21/2015 11.5 11.5075 11.4 11.43 34,169
05/20/2015 11.51 11.53 11.41 11.5 52,519
05/19/2015 11.44 11.46 11.4 11.43 67,087
05/18/2015 11.31 11.39 11.31 11.39 32,406
05/15/2015 11.27 11.32 11.27 11.31 33,979
05/14/2015 11.12 11.25 11.08 11.21 22,847
05/13/2015 11.13 11.15 11.04 11.11 39,229
05/12/2015 11.15 11.15 11.027 11.1 46,849
05/11/2015 11.15 11.2299 11.13 11.15 33,146
05/08/2015 11.14 11.3 11.1 11.13 47,920
05/07/2015 11 11.15 11 11.08 38,288
05/06/2015 11.18 11.1977 10.98 11 40,492
05/05/2015 11.25 11.25 11.1 11.11 37,032
05/04/2015 11.2 11.34 11.1926 11.25 84,754
05/01/2015 11.22 11.23 11.13 11.19 37,757
04/30/2015 11.31 11.31 11.164 11.17 41,661
04/29/2015 11.25 11.31 11.25 11.3 28,689
04/28/2015 11.36 11.42 11.27 11.33 26,322
04/27/2015 11.53 11.6 11.36 11.36 63,568
04/24/2015 11.45 11.56 11.36 11.52 60,112
04/23/2015 11.4 11.4599 11.3801 11.45 47,794
04/22/2015 11.54 11.55 11.4 11.44 52,445
04/21/2015 11.48 11.5316 11.4734 11.5 52,138
04/20/2015 11.35 11.48 11.35 11.48 49,303
04/17/2015 11.39 11.4295 11.33 11.34 56,065
04/16/2015 11.53 11.5399 11.4173 11.43 57,400
04/15/2015 11.56 11.63 11.47 11.5 69,522
04/14/2015 11.44 11.4836 11.41 11.47 25,558
04/13/2015 11.55 11.57 11.4 11.41 73,086
04/10/2015 11.51 11.53 11.46 11.5 49,107
04/09/2015 11.42 11.52 11.38 11.49 75,815
04/08/2015 11.42 11.47 11.34 11.436 59,266
04/07/2015 11.25 11.47 11.25 11.39 79,712
04/06/2015 11.16 11.31 11.16 11.24 64,051
04/02/2015 11.14 11.219 11.14 11.17 36,886
04/01/2015 11.28 11.28 11.11 11.17 63,835
03/31/2015 11.3 11.38 11.252 11.26 29,827
*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?