The Gabelli Healthcare & Wellness Trust Historical Stock Prices

GRX 
$10.47
*  
0.1035
1%
Get GRX Alerts
*Delayed - data as of Dec. 22, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  10.34  10.48  10.30  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
10/24/2014 9.9 10 9.84 9.85 26,128
10/23/2014 9.88 9.97 9.85 9.87 20,243
10/22/2014 9.75 9.85 9.75 9.83 28,750
10/21/2014 9.57 9.7 9.53 9.68 91,834
10/20/2014 9.47 9.5273 9.4268 9.4799 95,903
10/17/2014 9.45 9.62 9.39 9.48 52,043
10/16/2014 9.07 9.52 9.07 9.52 57,785
10/15/2014 9.21 9.2602 8.86 9.164 72,467
10/14/2014 9.44 9.45 9.28 9.28 59,781
10/13/2014 9.65 9.65 9.41 9.41 62,713
10/10/2014 9.73 9.7665 9.6 9.65 32,519
10/09/2014 9.86 9.89 9.72 9.74 27,939
10/08/2014 9.75 9.92 9.64 9.85 98,223
10/07/2014 9.89 9.89 9.74 9.75 124,485
10/06/2014 10.09 10.09 9.89 9.9 24,232
10/03/2014 9.82 10.04 9.82 10.04 42,626
10/02/2014 9.74 9.84 9.7 9.77 48,402
10/01/2014 9.9 9.9 9.71 9.76 75,520
09/30/2014 10.002 10.002 9.86 9.91 80,872
09/29/2014 10.08 10.08 9.98 9.98 24,924
09/26/2014 10.03 10.15 10 10.14 53,103
09/25/2014 10.05 10.08 9.945 10.04 53,220
09/24/2014 10.04 10.14 10.0301 10.1 56,959
09/23/2014 10.11 10.11 10.011 10.03 38,758
09/22/2014 10.11 10.1787 10.0701 10.1 24,731
09/19/2014 10.15 10.23 10.13 10.15 35,683
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?