NYSE · GRX · stock
Gabelli Healthcare & WellnessRx Trust (GRX) stock price history
Every NYSE trading session of Gabelli Healthcare & WellnessRx Trust from Jun 19, 2007 to Sep 29, 2026: 4,851 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRX adjusted close, 2007 to 2026
- $10.31
- All time high, 2022
- $10.20
- 52 week high, $8.47 low
- 4,851
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GRX key facts
- Gabelli Healthcare & WellnessRx Trust (GRX) closed at $9.57 on Sep 29, 2026 on NYSE.
- GRX's all time high close is $10.31, set on Jan 3, 2022; its all time low close is $1.57 on Mar 6, 2009.
- GRX's 52 week range is $8.47 to $10.20.
- GRX returned +12.8% over the year to Sep 29, 2026 and -1.4% over five years.
- Over ten years GRX returned +63%, +5.0% a year compounded.
- GRX's deepest drawdown was -64.3% from Jul 23, 2007 to Mar 6, 2009.
- DataCedar holds 4,851 daily sessions of GRX history from Jun 19, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRX price chart, 2007 to 2026
GRX returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +1.5% |
| 6 months | +8.3% |
| Year to date | +3.5% |
| 1 year | +12.8% |
| 3 years | +33.6% |
| 5 years | -1.4% |
| 10 years | +63.4% |
| Since Jun 19, 2007 | +197.7% |
| Compound annual growth, 19.3 years | +5.8% |
GRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.31 on Jan 3, 2022
- All time low close
- $1.57 on Mar 6, 2009
- 52 week high
- $10.20 on Aug 24, 2026
- 52 week low
- $8.47 on Sep 30, 2025
- Deepest drawdown
- -64.3% from Jul 23, 2007 to Mar 6, 2009, recovered May 14, 2013
- Best single session
- +17.9% on Oct 13, 2008
- Worst single session
- -11.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 3.0×
- Best calendar year
- 2013, +36%
- Worst calendar year
- 2008, -29%
GRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 19, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.30 | $10.20 | $8.70 | $9.57 | +3.1% | 5M | 186 |
| 2025 | $8.76 | $9.43 | $8.25 | $9.28 | +7.0% | 7.2M | 250 |
| 2024 | $7.91 | $9.96 | $7.77 | $8.67 | +9.6% | 8.1M | 252 |
| 2023 | $8.24 | $8.50 | $6.45 | $7.91 | -3.3% | 9.9M | 250 |
| 2022 | $10.23 | $10.42 | $7.38 | $8.19 | -20.0% | 9.7M | 251 |
| 2021 | $8.38 | $10.34 | $8.17 | $10.23 | +22.1% | 8.9M | 252 |
| 2020 | $7.63 | $8.43 | $4.61 | $8.38 | +9.8% | 13.9M | 253 |
| 2019 | $5.76 | $7.70 | $5.75 | $7.63 | +31.3% | 8.7M | 252 |
| 2018 | $6.18 | $6.92 | $5.50 | $5.81 | -5.8% | 12.7M | 251 |
| 2017 | $5.41 | $6.39 | $5.38 | $6.16 | +15.0% | 13.5M | 251 |
| 2016 | $5.44 | $6.26 | $4.68 | $5.36 | -3.0% | 10.8M | 252 |
| 2015 | $5.39 | $6.13 | $5.04 | $5.53 | +3.2% | 13.4M | 252 |
| 2014 | $4.85 | $5.46 | $4.44 | $5.35 | +10.3% | 16.2M | 252 |
| 2013 | $3.62 | $5.11 | $3.51 | $4.85 | +36.1% | 11.2M | 252 |
| 2012 | $2.88 | $3.93 | $2.86 | $3.57 | +25.2% | 7.4M | 250 |
| 2011 | $2.84 | $3.31 | $2.45 | $2.85 | +0.4% | 10.1M | 252 |
| 2010 | $2.68 | $2.86 | $2.35 | $2.84 | +6.0% | 5.6M | 252 |
| 2009 | $1.97 | $2.74 | $1.53 | $2.68 | +33.7% | 4.3M | 252 |
| 2008 | $2.77 | $2.95 | $1.50 | $2.00 | -28.5% | 4.4M | 253 |
| 2007 | $3.14 | $4.51 | $2.47 | $2.80 | n/a | 3.2M | 136 |
GRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.57 | -4.4% |
| August 2026 | $10.01 | +2.8% |
| July 2026 | $9.74 | +3.1% |
| June 2026 | $9.45 | +6.7% |
| May 2026 | $8.85 | -1.4% |
| April 2026 | $8.98 | +1.1% |
| March 2026 | $8.88 | -7.6% |
| February 2026 | $9.61 | +3.6% |
| January 2026 | $9.27 | -0.1% |
| December 2025 | $9.28 | +1.3% |
| November 2025 | $9.16 | +4.0% |
| October 2025 | $8.81 | +2.5% |
About the GRX data
Daily bars. 4,851 sessions from Jun 19, 2007 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GRMN Garmin Ltd.
- GRND Grindr Inc.
- GRNT Granite Ridge Resources, Inc.
- GROV Grove Collaborative Holdings, Inc.
- GS Goldman Sachs Group INC
- GS$A Goldman Sachs Group, Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A
- GS$C Goldman Sachs Group, Inc. (The) Depositary Share repstg 1/1000th Preferred Series C
- GS$D Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg
Common questions
GRX share price history
