NYSE:GRX | Historical Stock Price | Gabelli Healthcare & WellnessRx Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-19 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.49$5.20$7.75$11.55$17.21$25.652007-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.52$18.1823,200——
2019-12-30$11.44$18.0532,200——
2019-12-27$11.48$18.1222,700——
2019-12-26$11.51$18.1619,200——
2019-12-24$11.54$18.2123,300——
2019-12-23$11.42$18.0249,200——
2019-12-20$11.36$17.9351,200——
2019-12-19$11.27$17.7821,200——
2019-12-18$11.18$17.6448,000——
2019-12-17$11.27$17.78149,200——
2019-12-16$11.15$17.6030,200——
2019-12-13$11.09$17.5028,800——
2019-12-12$11.19$17.667,500——
2019-12-11$11.26$17.5535,000——
2019-12-10$11.19$17.4425,300——
2019-12-09$11.28$17.5822,400——
2019-12-06$11.23$17.5017,500——
2019-12-05$11.16$17.3920,700——
2019-12-04$11.23$17.5012,600——
2019-12-03$11.21$17.4763,800——
2019-12-02$11.09$17.2867,700——
2019-11-29$11.18$17.423,800——
2019-11-27$11.17$17.417,700——
2019-11-26$11.14$17.3615,600——
2019-11-25$11.22$17.4938,800——
2019-11-22$11.03$17.1920,900——
2019-11-21$10.96$17.0831,800——
2019-11-20$10.99$17.1336,600——
2019-11-19$10.99$17.1344,000——
2019-11-18$10.95$17.0626,300——
2019-11-15$10.88$16.9648,800——
2019-11-14$10.82$16.8631,000——
2019-11-13$10.78$16.8031,600——
2019-11-12$10.74$16.7451,100——
2019-11-11$10.70$16.6828,000——
2019-11-08$10.70$16.6834,100——
2019-11-07$10.64$16.5848,900——
2019-11-06$10.52$16.3949,500——
2019-11-05$10.51$16.3827,000——
2019-11-04$10.46$16.3038,700——
2019-11-01$10.48$16.3323,800——
2019-10-31$10.44$16.2729,400——
2019-10-30$10.47$16.3217,900——
2019-10-29$10.46$16.3045,500——
2019-10-28$10.37$16.1614,000——
2019-10-25$10.33$16.1045,200——
2019-10-24$10.34$16.1115,400——
2019-10-23$10.40$16.2117,700——
2019-10-22$10.34$16.1151,300——
2019-10-21$10.40$16.2116,700——
2019-10-18$10.40$16.2142,200——
2019-10-17$10.38$16.1835,900——
2019-10-16$10.26$15.9913,200——
2019-10-15$10.28$16.0211,600——
2019-10-14$10.15$15.8216,400——
2019-10-11$10.17$15.8535,200——
2019-10-10$10.21$15.9138,900——
2019-10-09$10.10$15.7444,900——
2019-10-08$10.14$15.8039,800——
2019-10-07$10.20$15.9021,800——
2019-10-04$10.22$15.9312,000——
2019-10-03$10.17$15.8548,600——
2019-10-02$10.15$15.8255,700——
2019-10-01$10.32$16.0829,600——
2019-09-30$10.42$16.2440,300——
2019-09-27$10.34$16.1119,300——
2019-09-26$10.42$16.2447,000——
2019-09-25$10.54$16.4350,000——
2019-09-24$10.48$16.3345,900——
2019-09-23$10.50$16.3648,700——
2019-09-20$10.57$16.4735,000——
2019-09-19$10.58$16.4953,100——
2019-09-18$10.56$16.4631,900——
2019-09-17$10.59$16.5028,700——
2019-09-16$10.61$16.5426,400——
2019-09-13$10.57$16.4717,200——
2019-09-12$10.70$16.4634,000——
2019-09-11$10.68$16.4315,500——
2019-09-10$10.58$16.2739,600——
2019-09-09$10.53$16.2023,400——
2019-09-06$10.47$16.1032,100——
2019-09-05$10.46$16.0925,500——
2019-09-04$10.37$15.9538,400——
2019-09-03$10.27$15.8039,700——
2019-08-30$10.40$16.0011,300——
2019-08-29$10.38$15.9633,200——
2019-08-28$10.38$15.9637,000——
2019-08-27$10.24$15.7536,400——
2019-08-26$10.33$15.8913,000——
2019-08-23$10.21$15.7060,000——
2019-08-22$10.45$16.0724,100——
2019-08-21$10.42$16.0313,000——
2019-08-20$10.36$15.9316,500——
2019-08-19$10.47$16.1028,100——
2019-08-16$10.35$15.9224,000——
2019-08-15$10.23$15.7315,500——
2019-08-14$10.21$15.7053,000——
2019-08-13$10.54$16.2141,400——
2019-08-12$10.48$16.129,600——
2019-08-09$10.51$16.1619,800——
2019-08-08$10.49$16.1318,600——
2019-08-07$10.38$15.9616,500——
2019-08-06$10.34$15.9070,000——
2019-08-05$10.33$15.8973,000——
2019-08-02$10.63$16.3523,700——
2019-08-01$10.65$16.3824,200——
2019-07-31$10.68$16.4325,700——
2019-07-30$10.73$16.5028,000——
2019-07-29$10.72$16.4921,600——
2019-07-26$10.65$16.3826,500——
2019-07-25$10.58$16.2733,300——
2019-07-24$10.65$16.3819,200——
2019-07-23$10.65$16.3815,800——
2019-07-22$10.56$16.2424,800——
2019-07-19$10.64$16.3630,700——
2019-07-18$10.72$16.4928,800——
2019-07-17$10.66$16.4022,700——
2019-07-16$10.69$16.4419,300——
2019-07-15$10.70$16.4627,300——
2019-07-12$10.62$16.3327,000——
2019-07-11$10.58$16.2727,200——
2019-07-10$10.58$16.2717,300——
2019-07-09$10.52$16.189,700——
2019-07-08$10.57$16.2613,500——
2019-07-05$10.62$16.3328,600——
2019-07-03$10.73$16.5065,300——
2019-07-02$10.51$16.1657,300——
2019-07-01$10.56$16.2444,000——
2019-06-28$10.54$16.2142,700——
2019-06-27$10.51$16.1621,400——
2019-06-26$10.50$16.1553,100——
2019-06-25$10.50$16.1573,400——
2019-06-24$10.47$16.1041,700——
2019-06-21$10.47$16.1033,700——
2019-06-20$10.46$16.0933,000——
2019-06-19$10.46$16.0929,200——
2019-06-18$10.32$15.8734,300——
2019-06-17$10.28$15.8117,600——
2019-06-14$10.27$15.8019,200——
2019-06-13$10.34$15.909,900——
2019-06-12$10.42$15.8110,200——
2019-06-11$10.44$15.8444,200——
2019-06-10$10.38$15.7518,700——
2019-06-07$10.33$15.6722,900——
2019-06-06$10.21$15.4937,400——
2019-06-05$10.27$15.5816,900——
2019-06-04$10.28$15.6035,300——
2019-06-03$10.21$15.4923,300——
2019-05-31$10.11$15.3425,200——
2019-05-30$10.24$15.5420,800——
2019-05-29$10.25$15.5544,000——
2019-05-28$10.44$15.8451,600——
2019-05-24$10.34$15.6922,400——
2019-05-23$10.34$15.6921,900——
2019-05-22$10.47$15.8924,700——
2019-05-21$10.52$15.9622,100——
2019-05-20$10.48$15.9032,500——
2019-05-17$10.54$15.9926,200——
2019-05-16$10.62$16.1112,900——
2019-05-15$10.56$16.0216,900——
2019-05-14$10.60$16.0826,200——
2019-05-13$10.48$15.9034,800——
2019-05-10$10.60$16.0831,300——
2019-05-09$10.64$16.1448,800——
2019-05-08$10.71$16.2524,300——
2019-05-07$10.69$16.2231,400——
2019-05-06$10.80$16.3938,600——
2019-05-03$10.75$16.3133,200——
2019-05-02$10.67$16.1929,600——
2019-05-01$10.65$16.1638,200——
2019-04-30$10.73$16.2835,100——
2019-04-29$10.57$16.0439,600——
2019-04-26$10.64$16.1434,100——
2019-04-25$10.64$16.1451,300——
2019-04-24$10.70$16.2471,500——
2019-04-23$10.76$16.33137,100——
2019-04-22$10.60$16.08188,200——
2019-04-18$10.44$15.8492,100——
2019-04-17$10.29$15.61453,400——
2019-04-16$10.32$15.6636,200——
2019-04-15$10.40$15.7854,900——
2019-04-12$10.43$15.8314,300——
2019-04-11$10.42$15.8137,300——
2019-04-10$10.58$16.0513,300——
2019-04-09$10.45$15.8618,500——
2019-04-08$10.44$15.8427,200——
2019-04-05$10.56$16.0226,300——
2019-04-04$10.48$15.9019,000——
2019-04-03$10.50$15.9331,200——
2019-04-02$10.52$15.9623,100——
2019-04-01$10.52$15.9644,000——
2019-03-29$10.51$15.9517,500——
2019-03-28$10.47$15.8927,500——
2019-03-27$10.39$15.7721,600——
2019-03-26$10.38$15.7529,700——
2019-03-25$10.39$15.7779,000——
2019-03-22$10.40$15.7861,900——
2019-03-21$10.44$15.8448,900——
2019-03-20$10.33$15.6744,500——
2019-03-19$10.27$15.5818,800——
2019-03-18$10.24$15.5414,800——
2019-03-15$10.26$15.5712,900——
2019-03-14$10.18$15.4510,700——
2019-03-13$10.30$15.4257,500——
2019-03-12$10.20$15.2725,200——
2019-03-11$10.18$15.2419,400——
2019-03-08$10.06$15.0637,800——
2019-03-07$10.11$15.1314,500——
2019-03-06$10.19$15.2534,000——
2019-03-05$10.35$15.497,700——
2019-03-04$10.31$15.4352,000——
2019-03-01$10.37$15.5217,900——
2019-02-28$10.31$15.439,600——
2019-02-27$10.37$15.5230,800——
2019-02-26$10.37$15.5234,200——
2019-02-25$10.43$15.6138,600——
2019-02-22$10.42$15.6059,100——
2019-02-21$10.38$15.5441,600——
2019-02-20$10.45$15.6415,900——
2019-02-19$10.44$15.6348,900——
2019-02-15$10.43$15.6131,900——
2019-02-14$10.28$15.3917,100——
2019-02-13$10.23$15.3147,700——
2019-02-12$10.17$15.2223,400——
2019-02-11$10.01$14.9812,400——
2019-02-08$10.03$15.0125,300——
2019-02-07$10.05$15.0421,800——
2019-02-06$10.11$15.1338,300——
2019-02-05$10.12$15.1556,200——
2019-02-04$10.19$15.2541,200——
2019-02-01$10.12$15.1523,500——
2019-01-31$10.11$15.1332,700——
2019-01-30$9.95$14.8934,100——
2019-01-29$9.88$14.7915,000——
2019-01-28$9.84$14.7359,600——
2019-01-25$9.89$14.8042,400——
2019-01-24$9.86$14.7622,200——
2019-01-23$9.93$14.8627,800——
2019-01-22$9.92$14.8519,800——
2019-01-18$10.03$15.0126,000——
2019-01-17$9.85$14.7421,900——
2019-01-16$9.85$14.7427,300——
2019-01-15$9.89$14.8019,000——
2019-01-14$9.81$14.6822,300——
2019-01-11$9.90$14.8222,100——
2019-01-10$9.83$14.7115,000——
2019-01-09$9.91$14.8338,200——
2019-01-08$9.64$14.4339,500——
2019-01-07$9.58$14.3438,800——
2019-01-04$9.36$14.0114,800——
2019-01-03$9.18$13.7420,700——
2019-01-02$9.27$13.8746,500——