The Gabelli Healthcare & Wellness Trust Historical Stock Prices

GRX 
$10.64
*  
0.03
0.28%
Get GRX Alerts
*Delayed - data as of Jan. 27, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  10.55  10.65  10.50  10.64 29,332
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
12/04/2014 10.73 10.73 10.62 10.65 24,490
12/03/2014 10.63 10.71 10.618 10.7 84,493
12/02/2014 10.5 10.62 10.5 10.5901 35,790
12/01/2014 10.49 10.4999 10.41 10.47 42,365
11/28/2014 10.48 10.5399 10.47 10.49 69,410
11/26/2014 10.51 10.5489 10.47 10.4899 65,513
11/25/2014 10.49 10.5599 10.44 10.48 72,273
11/24/2014 10.48 10.51 10.42 10.49 89,304
11/21/2014 10.5 10.51 10.39 10.4001 115,456
11/20/2014 10.43 10.49 10.4 10.47 57,011
11/19/2014 10.34 10.44 10.34 10.44 66,571
11/18/2014 10.37 10.42 10.34 10.34 57,733
11/17/2014 10.37 10.396 10.3 10.32 33,087
11/14/2014 10.37 10.405 10.31 10.34 28,493
11/13/2014 10.4507 10.4627 10.35 10.41 17,849
11/12/2014 10.35 10.46 10.33 10.45 31,035
11/11/2014 10.37 10.4 10.31 10.36 20,599
11/10/2014 10.4 10.4 10.36 10.4 38,293
11/07/2014 10.37 10.4 10.32 10.3542 51,963
11/06/2014 10.4 10.4 10.32 10.332 47,743
11/05/2014 10.41 10.42 10.31 10.37 36,095
11/04/2014 10.4 10.42 10.316 10.32 117,404
11/03/2014 10.35 10.41 10.29 10.41 156,311
10/31/2014 10.18 10.32 10.18 10.3101 71,661
10/30/2014 10.14 10.16 10.06 10.12 77,137
10/29/2014 10.16 10.21 10.1015 10.15 63,758
10/28/2014 9.95 10.1 9.95 10.1 107,840
10/27/2014 9.79 9.93 9.79 9.8799 16,146
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?