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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.95$19.9734,800——
2020-12-30$11.87$19.8323,000——
2020-12-29$11.87$19.8389,200——
2020-12-28$11.88$19.8559,000——
2020-12-24$11.85$19.8059,500——
2020-12-23$11.86$19.8287,400——
2020-12-22$11.73$19.6054,100——
2020-12-21$11.70$19.5562,000——
2020-12-18$11.78$19.6854,200——
2020-12-17$11.72$19.5828,900——
2020-12-16$11.56$19.3121,600——
2020-12-15$11.57$19.3335,600——
2020-12-14$11.38$19.0198,200——
2020-12-11$11.44$19.1157,000——
2020-12-10$11.54$19.2876,300——
2020-12-09$11.68$19.2643,700——
2020-12-08$11.71$19.3164,400——
2020-12-07$11.60$19.1331,500——
2020-12-04$11.64$19.20123,000——
2020-12-03$11.52$19.0039,300——
2020-12-02$11.51$18.9840,800——
2020-12-01$11.49$18.9558,800——
2020-11-30$11.31$18.6545,300——
2020-11-27$11.36$18.7417,100——
2020-11-25$11.21$18.4956,300——
2020-11-24$11.30$18.6464,900——
2020-11-23$11.24$18.5433,000——
2020-11-20$11.22$18.5116,800——
2020-11-19$11.30$18.6416,000——
2020-11-18$11.31$18.6574,800——
2020-11-17$11.39$18.7955,200——
2020-11-16$11.27$18.5948,000——
2020-11-13$11.18$18.4446,500——
2020-11-12$10.93$18.0370,300——
2020-11-11$10.97$18.0934,100——
2020-11-10$10.98$18.1148,000——
2020-11-09$10.90$17.9881,300——
2020-11-06$10.78$17.7822,500——
2020-11-05$10.73$17.7024,700——
2020-11-04$10.70$17.6599,300——
2020-11-03$10.35$17.0742,000——
2020-11-02$10.08$16.63101,600——
2020-10-30$9.98$16.4673,800——
2020-10-29$10.00$16.4995,800——
2020-10-28$10.07$16.6174,100——
2020-10-27$10.46$17.2564,600——
2020-10-26$10.53$17.3774,400——
2020-10-23$10.75$17.7340,000——
2020-10-22$10.76$17.7535,500——
2020-10-21$10.60$17.4823,400——
2020-10-20$10.62$17.5229,000——
2020-10-19$10.62$17.5270,000——
2020-10-16$10.79$17.8023,700——
2020-10-15$10.77$17.7610,100——
2020-10-14$10.78$17.7814,800——
2020-10-13$10.82$17.8546,900——
2020-10-12$10.86$17.9153,900——
2020-10-09$10.82$17.8541,500——
2020-10-08$10.68$17.6118,200——
2020-10-07$10.67$17.6054,800——
2020-10-06$10.47$17.2748,700——
2020-10-05$10.48$17.2824,300——
2020-10-02$10.27$16.9435,200——
2020-10-01$10.29$16.9740,800——
2020-09-30$10.32$17.0268,500——
2020-09-29$10.15$16.7441,300——
2020-09-28$10.22$16.8642,100——
2020-09-25$10.12$16.6962,800——
2020-09-24$10.03$16.5468,400——
2020-09-23$10.06$16.5967,000——
2020-09-22$10.27$16.9454,900——
2020-09-21$10.24$16.8937,900——
2020-09-18$10.50$17.3238,800——
2020-09-17$10.47$17.2725,500——
2020-09-16$10.51$17.3327,000——
2020-09-15$10.38$17.1232,900——
2020-09-14$10.52$17.1040,300——
2020-09-11$10.42$16.9427,200——
2020-09-10$10.42$16.9438,800——
2020-09-09$10.59$17.2236,900——
2020-09-08$10.40$16.9154,100——
2020-09-04$10.60$17.2338,900——
2020-09-03$10.61$17.2545,200——
2020-09-02$10.92$17.7539,400——
2020-09-01$10.76$17.4931,400——
2020-08-31$10.79$17.5437,800——
2020-08-28$10.81$17.5734,300——
2020-08-27$10.78$17.5342,200——
2020-08-26$10.76$17.4941,900——
2020-08-25$10.80$17.5628,600——
2020-08-24$10.75$17.4836,700——
2020-08-21$10.73$17.4445,300——
2020-08-20$10.80$17.5639,200——
2020-08-19$10.80$17.5628,000——
2020-08-18$10.82$17.5920,800——
2020-08-17$10.76$17.4914,100——
2020-08-14$10.64$17.3023,000——
2020-08-13$10.65$17.3118,600——
2020-08-12$10.71$17.4117,200——
2020-08-11$10.56$17.1735,000——
2020-08-10$10.65$17.3153,500——
2020-08-07$10.64$17.3025,600——
2020-08-06$10.67$17.3527,900——
2020-08-05$10.66$17.3340,600——
2020-08-04$10.59$17.2234,400——
2020-08-03$10.50$17.0753,700——
2020-07-31$10.38$16.8859,500——
2020-07-30$10.42$16.94311,200——
2020-07-29$10.64$17.3040,800——
2020-07-28$10.44$16.9731,700——
2020-07-27$10.36$16.8434,600——
2020-07-24$10.27$16.7043,200——
2020-07-23$10.33$16.7997,700——
2020-07-22$10.37$16.86105,000——
2020-07-21$10.33$16.79119,400——
2020-07-20$10.32$16.7883,700——
2020-07-17$10.30$16.75253,600——
2020-07-16$10.20$16.58143,500——
2020-07-15$10.27$16.70107,900——
2020-07-14$10.19$16.5746,400——
2020-07-13$10.01$16.2762,800——
2020-07-10$10.04$16.3231,400——
2020-07-09$10.04$16.3240,600——
2020-07-08$10.06$16.3622,200——
2020-07-07$10.14$16.4940,200——
2020-07-06$10.09$16.4034,300——
2020-07-02$10.09$16.4078,300——
2020-07-01$10.17$16.5338,600——
2020-06-30$10.04$16.3220,100——
2020-06-29$9.94$16.1626,400——
2020-06-26$10.02$16.2926,700——
2020-06-25$10.03$16.3121,500——
2020-06-24$10.00$16.2641,500——
2020-06-23$10.18$16.5545,000——
2020-06-22$10.09$16.4029,400——
2020-06-19$10.05$16.3432,000——
2020-06-18$10.04$16.3246,700——
2020-06-17$10.08$16.3960,000——
2020-06-16$10.21$16.6061,900——
2020-06-15$10.04$16.3229,900——
2020-06-12$10.11$16.2155,100——
2020-06-11$9.99$16.0242,100——
2020-06-10$10.63$17.0455,600——
2020-06-09$10.67$17.1139,400——
2020-06-08$10.74$17.2226,100——
2020-06-05$10.77$17.2758,000——
2020-06-04$10.55$16.9127,800——
2020-06-03$10.54$16.9053,800——
2020-06-02$10.50$16.8328,700——
2020-06-01$10.43$16.7244,300——
2020-05-29$10.35$16.5945,300——
2020-05-28$10.28$16.4886,300——
2020-05-27$10.20$16.3568,200——
2020-05-26$10.19$16.3439,400——
2020-05-22$10.16$16.2932,800——
2020-05-21$10.02$16.0689,000——
2020-05-20$10.15$16.2727,200——
2020-05-19$10.12$16.2369,300——
2020-05-18$10.00$16.0357,400——
2020-05-15$9.76$15.6568,400——
2020-05-14$9.83$15.7639,400——
2020-05-13$9.79$15.7046,400——
2020-05-12$9.91$15.8941,100——
2020-05-11$10.04$16.1067,500——
2020-05-08$9.89$15.8629,800——
2020-05-07$9.77$15.6631,000——
2020-05-06$9.63$15.4483,100——
2020-05-05$9.76$15.6555,100——
2020-05-04$9.63$15.4467,900——
2020-05-01$9.67$15.5048,300——
2020-04-30$9.92$15.9061,900——
2020-04-29$10.01$16.05153,400——
2020-04-28$9.87$15.8275,300——
2020-04-27$9.86$15.8178,800——
2020-04-24$9.65$15.47288,200——
2020-04-23$9.76$15.6561,000——
2020-04-22$9.87$15.8257,100——
2020-04-21$9.76$15.6576,300——
2020-04-20$9.92$15.9035,900——
2020-04-17$9.96$15.9742,700——
2020-04-16$9.64$15.4636,700——
2020-04-15$9.70$15.5536,100——
2020-04-14$9.76$15.6543,800——
2020-04-13$9.43$15.1226,100——
2020-04-09$9.64$15.4675,600——
2020-04-08$9.33$14.9658,500——
2020-04-07$9.24$14.8170,400——
2020-04-06$9.00$14.4389,200——
2020-04-03$8.39$13.4566,700——
2020-04-02$8.44$13.5353,800——
2020-04-01$8.23$13.1987,900——
2020-03-31$8.66$13.88121,400——
2020-03-30$8.64$13.85106,800——
2020-03-27$8.31$13.32136,800——
2020-03-26$8.54$13.6979,900——
2020-03-25$8.30$13.31113,700——
2020-03-24$7.80$12.51135,800——
2020-03-23$7.36$11.80192,900——
2020-03-20$7.60$12.18107,200——
2020-03-19$7.51$12.04158,700——
2020-03-18$7.48$11.99156,800——
2020-03-17$8.13$13.0379,400——
2020-03-16$7.74$12.41122,900——
2020-03-13$8.90$14.0490,300——
2020-03-12$8.64$13.63134,000——
2020-03-11$9.45$14.9158,500——
2020-03-10$10.16$16.0363,200——
2020-03-09$10.00$15.78114,100——
2020-03-06$10.59$16.7193,000——
2020-03-05$10.72$16.9259,700——
2020-03-04$10.98$17.3354,300——
2020-03-03$10.41$16.4342,600——
2020-03-02$10.56$16.6669,400——
2020-02-28$10.28$16.2298,200——
2020-02-27$10.69$16.8775,400——
2020-02-26$10.97$17.3143,200——
2020-02-25$11.15$17.6070,300——
2020-02-24$11.54$18.2127,700——
2020-02-21$11.82$18.6524,300——
2020-02-20$11.82$18.6511,500——
2020-02-19$11.89$18.7610,000——
2020-02-18$11.84$18.6829,400——
2020-02-14$11.83$18.677,800——
2020-02-13$11.88$18.7511,700——
2020-02-12$11.84$18.6858,700——
2020-02-11$11.74$18.5346,500——
2020-02-10$11.69$18.4531,400——
2020-02-07$11.69$18.4528,100——
2020-02-06$11.79$18.6133,800——
2020-02-05$11.66$18.4040,400——
2020-02-04$11.45$18.0730,200——
2020-02-03$11.29$17.8226,300——
2020-01-31$11.18$17.6437,300——
2020-01-30$11.46$18.0845,000——
2020-01-29$11.55$18.2321,900——
2020-01-28$11.50$18.1537,800——
2020-01-27$11.45$18.0725,200——
2020-01-24$11.55$18.2377,600——
2020-01-23$11.68$18.4321,200——
2020-01-22$11.70$18.4626,700——
2020-01-21$11.68$18.4322,600——
2020-01-17$11.67$18.4212,100——
2020-01-16$11.63$18.3543,100——
2020-01-15$11.53$18.1924,600——
2020-01-14$11.46$18.0827,100——
2020-01-13$11.40$17.9920,600——
2020-01-10$11.38$17.9632,200——
2020-01-09$11.43$18.0434,800——
2020-01-08$11.42$18.0228,500——
2020-01-07$11.40$17.9934,200——
2020-01-06$11.39$17.9722,900——
2020-01-03$11.42$18.0253,500——
2020-01-02$11.51$18.1639,200——