The Gabelli Healthcare & Wellness Trust Historical Stock Prices

GRX 
$10.235
*  
0.0716
0.69%
Get GRX Alerts
*Delayed - data as of Jul. 11, 2014 13:52 ET  -  Find a broker to begin trading GRX now
Exchange: NYSE

Community Rating:
View:    GRX Real Time
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
13:52  10.26  10.28  10.16  10.235 98,708
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
05/23/2014 10.4 10.45 10.393 10.433 145,424
05/22/2014 10.33 10.4 10.31 10.38 37,589
05/21/2014 10.29 10.3 10.25 10.3 81,546
05/20/2014 10.25 10.26 10.19 10.21 49,485
05/19/2014 10.2 10.27 10.17 10.22 35,109
05/16/2014 10.1 10.19 10.1 10.16 62,154
05/15/2014 10.26 10.2654 10.0899 10.1182 65,475
05/14/2014 10.33 10.35 10.29 10.29 39,425
05/13/2014 10.29 10.349 10.2791 10.332 23,728
05/12/2014 10.2 10.33 10.2 10.33 27,746
05/09/2014 10.26 10.26 10.175 10.1885 25,322
05/08/2014 10.23 10.32 10.22 10.2399 36,244
05/07/2014 10.29 10.32 10.24 10.28 26,687
05/06/2014 10.25 10.3 10.24 10.282 23,013
05/05/2014 10.3075 10.3201 10.27 10.27 20,115
05/02/2014 10.311 10.37 10.2865 10.2865 9,939
05/01/2014 10.36 10.379 10.31 10.33 20,928
04/30/2014 10.27 10.39 10.2602 10.36 24,090
04/29/2014 10.28 10.3604 10.28 10.32 8,689
04/28/2014 10.25 10.28 10.186 10.25 22,674
04/25/2014 10.2504 10.2504 10.21 10.222 5,753
04/24/2014 10.3 10.3 10.2465 10.27 37,814
04/23/2014 10.34 10.34 10.25 10.28 47,525
04/22/2014 10.22 10.34 10.22 10.32 29,009
04/21/2014 10.14 10.23 10.13 10.2199 67,415
04/17/2014 10.0803 10.2 10.0803 10.15 23,079
04/16/2014 10.06 10.1599 10.04 10.08 35,321
04/15/2014 10.12 10.12 9.98 10.04 62,064
04/14/2014 10.24 10.33 10.05 10.1432 86,774
04/11/2014 10.1801 10.25 10.07 10.16 81,038
04/10/2014 10.4 10.42 10.21 10.2399 135,463
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?