XNYS
Datos históricos de The Gabelli Healthcare & Wellness Trust
The Gabelli Healthcare & Wellness Trust · GRX
$9.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:02:59 UTC
- Variación en el periodo
- +5.25%
- Máximo
- US$10.20
- 24 de agosto de 2026
- Mínimo
- US$8.80
- 18 de junio de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.55 | 9.64 | 9.55 | 9.63 | +0.31% | 9,762.127 |
| 8 oct 2026 | 9.40 | 9.65 | 9.36 | 9.60 | +1.91% | 39,349.753 |
| 7 oct 2026 | 9.45 | 9.46 | 9.41 | 9.42 | 0.00% | 16,769.15 |
| 6 oct 2026 | 9.33 | 9.49 | 9.33 | 9.42 | +0.32% | 12,393.414 |
| 5 oct 2026 | 9.33 | 9.40 | 9.28 | 9.39 | +0.16% | 7,100.458 |
| 2 oct 2026 | 9.42 | 9.59 | 9.35 | 9.38 | −0.48% | 7,244.673 |
| 1 oct 2026 | 9.51 | 9.54 | 9.33 | 9.42 | −0.95% | 24,220.292 |
| 30 sep 2026 | 9.61 | 9.61 | 9.51 | 9.51 | −0.63% | 11,466.491 |
| 29 sep 2026 | 9.59 | 9.64 | 9.56 | 9.57 | −0.42% | 6,253.832 |
| 28 sep 2026 | 9.66 | 9.69 | 9.58 | 9.61 | −0.62% | 7,668.224 |
| 25 sep 2026 | 9.86 | 9.86 | 9.64 | 9.67 | −1.63% | 22,763.274 |
| 24 sep 2026 | 9.77 | 9.90 | 9.72 | 9.83 | +0.31% | 19,756.348 |
| 23 sep 2026 | 9.80 | 9.88 | 9.75 | 9.80 | +0.82% | 61,065.322 |
| 22 sep 2026 | 9.68 | 9.75 | 9.63 | 9.72 | +0.83% | 24,588.222 |
| 21 sep 2026 | 9.61 | 9.65 | 9.61 | 9.64 | +0.10% | 17,445.529 |
| 18 sep 2026 | 9.61 | 9.66 | 9.60 | 9.63 | −0.31% | 15,589.412 |
| 17 sep 2026 | 9.65 | 9.74 | 9.62 | 9.66 | 0.00% | 19,913.089 |
| 16 sep 2026 | 9.62 | 9.74 | 9.59 | 9.66 | −0.82% | 31,178.924 |
| 15 sep 2026 | 9.86 | 9.90 | 9.74 | 9.74 | −1.12% | 41,857.873 |
| 14 sep 2026 | 9.74 | 9.90 | 9.74 | 9.85 | +1.34% | 11,015.734 |
| 11 sep 2026 | 9.79 | 9.79 | 9.71 | 9.72 | −0.21% | 10,956.359 |
| 10 sep 2026 | 9.86 | 9.86 | 9.71 | 9.74 | −1.52% | 27,417.778 |
| 9 sep 2026 | 9.89 | 9.92 | 9.89 | 9.89 | −0.40% | 26,533.748 |
| 8 sep 2026 | 9.98 | 10.00 | 9.92 | 9.93 | −1.00% | 25,272.855 |
| 4 sep 2026 | 10.02 | 10.06 | 10.02 | 10.03 | −0.59% | 7,582.792 |
| 3 sep 2026 | 10.01 | 10.15 | 10.01 | 10.09 | 0.00% | 33,855.127 |
| 2 sep 2026 | 10.04 | 10.13 | 10.04 | 10.09 | +0.50% | 5,595.016 |
| 1 sep 2026 | 10.02 | 10.10 | 9.93 | 10.04 | +0.30% | 13,909.888 |
| 31 ago 2026 | 10.01 | 10.12 | 10.00 | 10.01 | −0.50% | 25,185.278 |
| 28 ago 2026 | 10.07 | 10.10 | 10.03 | 10.06 | +0.10% | 19,128.989 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.