The Gabelli Healthcare & Wellness RX Trust (GRX)
9.9800
-0.0500 (-0.50%)
Gabelli Healthcare & Wellness RX Trust is an investment trust that focuses on allocating capital to a diversified portfolio of companies operating within the healthcare and wellness sectors
The trust aims to capitalize on the growing demand for health-related products and services, including pharmaceuticals, biotechnology, and wellness initiatives. By investing in firms that are innovating and improving health outcomes, the trust seeks to achieve long-term capital appreciation while also providing a potential source of income for its investors. Through careful selection and management of its investments, the trust aims to leverage trends in healthcare advancements and consumer wellness.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/06/2025 | 10.00 | 10.03 | 9.93 | 9.98 | 16,129 | 9.98 |
3/05/2025 | 9.92 | 10.06 | 9.92 | 10.03 | 10,561 | 10.03 |
3/04/2025 | 10.03 | 10.13 | 9.94 | 9.96 | 25,021 | 9.96 |
3/03/2025 | 9.99 | 10.11 | 9.99 | 10.03 | 26,793 | 10.03 |
2/28/2025 | 9.86 | 9.99 | 9.85 | 9.95 | 24,852 | 9.95 |
2/27/2025 | 9.96 | 10.02 | 9.89 | 9.89 | 16,405 | 9.89 |
2/26/2025 | 10.05 | 10.15 | 9.97 | 9.99 | 21,122 | 9.99 |
2/25/2025 | 10.04 | 10.09 | 10.01 | 10.05 | 28,698 | 10.05 |
2/24/2025 | 10.11 | 10.15 | 10.02 | 10.07 | 25,115 | 10.07 |
2/21/2025 | 10.14 | 10.21 | 10.06 | 10.11 | 36,875 | 10.11 |
2/20/2025 | 10.14 | 10.22 | 10.14 | 10.18 | 9,499 | 10.18 |
2/19/2025 | 10.08 | 10.19 | 10.04 | 10.15 | 26,755 | 10.15 |
2/18/2025 | 10.04 | 10.13 | 10.04 | 10.11 | 8,572 | 10.11 |
2/14/2025 | 10.03 | 10.13 | 10.02 | 10.06 | 12,012 | 10.06 |
2/13/2025 | 10.08 | 10.17 | 10.00 | 10.09 | 16,244 | 10.09 |
2/12/2025 | 10.06 | 10.14 | 10.00 | 10.10 | 36,307 | 10.10 |
2/11/2025 | 10.10 | 10.23 | 10.10 | 10.18 | 71,182 | 10.18 |
2/10/2025 | 10.20 | 10.20 | 10.10 | 10.12 | 21,288 | 10.12 |
2/07/2025 | 10.18 | 10.24 | 10.11 | 10.16 | 10,083 | 10.16 |
2/06/2025 | 10.35 | 10.38 | 10.19 | 10.22 | 19,441 | 10.22 |
2/05/2025 | 10.32 | 10.41 | 10.27 | 10.32 | 8,288 | 10.32 |
2/04/2025 | 10.31 | 10.48 | 10.31 | 10.33 | 20,890 | 10.33 |
2/03/2025 | 10.33 | 10.45 | 10.20 | 10.33 | 22,024 | 10.33 |
1/31/2025 | 10.36 | 10.46 | 10.36 | 10.42 | 15,837 | 10.42 |
1/30/2025 | 10.32 | 10.48 | 10.31 | 10.35 | 47,138 | 10.35 |
1/29/2025 | 10.23 | 10.38 | 10.23 | 10.28 | 26,083 | 10.28 |
1/28/2025 | 10.28 | 10.36 | 10.23 | 10.29 | 37,102 | 10.29 |
1/27/2025 | 10.10 | 10.31 | 10.06 | 10.27 | 55,574 | 10.27 |
1/24/2025 | 10.05 | 10.21 | 10.05 | 10.11 | 13,931 | 10.11 |
1/23/2025 | 9.98 | 10.11 | 9.95 | 10.04 | 40,000 | 10.04 |
1/22/2025 | 9.95 | 9.99 | 9.93 | 9.96 | 24,975 | 9.96 |
1/21/2025 | 9.82 | 9.96 | 9.82 | 9.91 | 14,863 | 9.91 |
1/17/2025 | 9.79 | 9.85 | 9.78 | 9.78 | 42,355 | 9.78 |
1/16/2025 | 9.69 | 9.80 | 9.69 | 9.79 | 27,048 | 9.79 |
1/15/2025 | 9.73 | 9.74 | 9.67 | 9.72 | 20,802 | 9.72 |
1/14/2025 | 9.74 | 9.74 | 9.58 | 9.64 | 49,631 | 9.64 |
1/13/2025 | 9.53 | 9.69 | 9.53 | 9.69 | 28,227 | 9.69 |
1/10/2025 | 9.58 | 9.62 | 9.53 | 9.55 | 35,771 | 9.55 |
1/08/2025 | 9.72 | 9.72 | 9.63 | 9.67 | 10,591 | 9.67 |
1/07/2025 | 9.73 | 9.73 | 9.66 | 9.70 | 7,929 | 9.70 |
1/06/2025 | 9.76 | 9.79 | 9.62 | 9.71 | 53,469 | 9.71 |
1/03/2025 | 9.70 | 9.84 | 9.69 | 9.76 | 6,170 | 9.76 |
1/02/2025 | 9.74 | 9.99 | 9.60 | 9.66 | 18,298 | 9.66 |
12/31/2024 | 9.67 | 0.00 | 9.67 | 9.64 | 0 | 9.64 |
12/30/2024 | 9.80 | 9.99 | 9.58 | 9.67 | 53,329 | 9.67 |
12/27/2024 | 9.70 | 9.75 | 9.65 | 9.70 | 24,990 | 9.70 |
12/26/2024 | 9.65 | 9.94 | 9.65 | 9.70 | 32,314 | 9.70 |
12/24/2024 | 9.75 | 9.76 | 9.63 | 9.75 | 17,091 | 9.75 |
12/23/2024 | 9.64 | 9.84 | 9.53 | 9.73 | 138,286 | 9.73 |
12/20/2024 | 9.60 | 9.82 | 9.48 | 9.65 | 61,413 | 9.65 |
12/19/2024 | 9.61 | 9.62 | 9.51 | 9.54 | 53,496 | 9.54 |
12/18/2024 | 9.75 | 10.11 | 9.58 | 9.58 | 49,454 | 9.58 |
12/17/2024 | 9.98 | 10.01 | 9.76 | 9.80 | 22,941 | 9.80 |
12/16/2024 | 10.05 | 10.12 | 10.04 | 10.04 | 33,130 | 10.04 |
12/13/2024 | 10.12 | 10.19 | 10.06 | 10.06 | 25,534 | 10.06 |
12/12/2024 | 10.30 | 10.33 | 10.30 | 10.32 | 38,361 | 10.17 |
12/11/2024 | 10.34 | 10.46 | 10.34 | 10.35 | 15,145 | 10.20 |
12/10/2024 | 10.33 | 10.41 | 10.33 | 10.34 | 19,707 | 10.19 |
12/09/2024 | 10.35 | 10.46 | 10.33 | 10.34 | 21,921 | 10.19 |