The Gabelli Healthcare & Wellness Trust Historical Stock Prices

GRX 
$11.48
*  
0.14
1.23%
Get GRX Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading GRX now
Exchange: NYSE

Community Rating:
View:    GRX Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  11.38  11.48  11.35  11.48 49,303
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
03/30/2015 11.23 11.35 11.23 11.35 19,413
03/27/2015 11.15 11.2 11.1414 11.19 20,040
03/26/2015 11.1 11.1814 11.0801 11.1598 29,014
03/25/2015 11.28 11.28 11.13 11.16 59,316
03/24/2015 11.27 11.2752 11.23 11.2501 32,169
03/23/2015 11.26 11.26 11.228 11.26 31,362
03/20/2015 11.25 11.26 11.2 11.23 29,466
03/19/2015 11.19 11.26 11.1 11.16 108,703
03/18/2015 11.07 11.23 10.985 11.18 46,980
03/17/2015 10.95 11.08 10.9499 11.06 46,549
03/16/2015 10.912 11.05 10.912 11.01 95,515
03/13/2015 10.89 10.8901 10.78 10.87 110,861
03/12/2015 10.96 10.98 10.9 10.94 35,743
03/11/2015 11 11 10.8101 10.87 69,044
03/10/2015 10.96 10.9999 10.95 10.9548 38,618
03/09/2015 11.04 11.1 11.02 11.0999 46,775
03/06/2015 11.1 11.1699 10.97 11.0099 56,610
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
*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?