Gabelli Healthcare & Wellness Stock Price History
NYSE: GRXFinanceFinance/Investors ServicesUSD
9.63+0.03 (+0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRX price history at a glance
The price history for Gabelli Healthcare & Wellness (GRX) on this page begins on June 18, 2007, when the stock closed at $7.76; it most recently closed at $9.63 on October 5, 2026. The highest price in this record is $14.25, reached on November 8, 2021; the latest close is 32.4% below that peak. Across the 18 complete calendar years in the table, GRX finished higher in 11 and lower in 7. Its best year was 2009 (+30.1%) and its worst was 2008 (-24.3%).
Over roughly 19 years the share price changed +24.2%, a 1.1% compound annual price return (excluding dividends). In the last 12 months alone, GRX has gained 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $14.25
- Date of high
- Nov 8, 2021
- Low since 2007
- $3.55
- Date of low
- Nov 17, 2008
- 52-week high
- $10.20
- 52-week low
- $8.80
- Last close
- $9.60
GRX returns
1 week
+1.91%
1 month
-3.32%
3 months
+0.10%
6 months
+4.12%
Year to date
-0.31%
1 year
+3.56%
3 years
+15.94%
5 years
-27.49%
GRX price return, excluding dividends.
GRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.63 | -0.10% |
| 2025 | 9.64 | -1.23% |
| 2024 | 9.76 | +4.61% |
| 2023 | 9.33 | -9.24% |
| 2022 | 10.28 | -24.24% |
| 2021 | 13.57 | +13.56% |
| 2020 | 11.95 | +4.64% |
| 2019 | 11.42 | +22.01% |
| 2018 | 9.36 | -9.30% |
| 2017 | 10.32 | +9.32% |
| 2016 | 9.44 | -7.90% |
| 2015 | 10.25 | -1.73% |
| 2014 | 10.43 | +4.60% |
| 2013 | 9.97 | +22.51% |
| 2012 | 8.14 | +22.16% |
| 2011 | 6.66 | +0.42% |
| 2010 | 6.63 | +5.97% |
| 2009 | 6.26 | +30.10% |
| 2008 | 4.81 | -24.27% |
| 2007* | 6.35 | -18.07% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
GRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.40 | 9.65 | 9.36 | 9.60 | +1.91% | |
| 9.45 | 9.46 | 9.41 | 9.42 | 0.00% | |
| 9.33 | 9.49 | 9.33 | 9.42 | +0.32% | |
| 9.33 | 9.40 | 9.28 | 9.39 | +0.11% | |
| 9.42 | 9.59 | 9.35 | 9.38 | -0.42% | |
| 9.51 | 9.54 | 9.33 | 9.42 | -0.95% | |
| 9.61 | 9.61 | 9.51 | 9.51 | -0.63% | |
| 9.59 | 9.64 | 9.56 | 9.57 | -0.42% | |
| 9.66 | 9.69 | 9.58 | 9.61 | -0.62% | |
| 9.86 | 9.86 | 9.64 | 9.67 | -1.63% | |
| 9.77 | 9.90 | 9.72 | 9.83 | +0.31% | |
| 9.80 | 9.88 | 9.75 | 9.80 | +0.82% | |
| 9.68 | 9.75 | 9.63 | 9.72 | +0.83% | |
| 9.61 | 9.65 | 9.61 | 9.64 | +0.10% | |
| 9.61 | 9.66 | 9.60 | 9.63 | -0.31% | |
| 9.65 | 9.74 | 9.62 | 9.66 | 0.00% | |
| 9.62 | 9.74 | 9.59 | 9.66 | -0.82% | |
| 9.86 | 9.90 | 9.74 | 9.74 | -1.12% | |
| 9.74 | 9.90 | 9.74 | 9.85 | +1.34% | |
| 9.79 | 9.79 | 9.71 | 9.72 | -0.21% | |
| 9.86 | 9.86 | 9.71 | 9.74 | -1.52% | |
| 9.89 | 9.92 | 9.89 | 9.89 | -0.40% | |
| 9.98 | 10.00 | 9.92 | 9.93 | -1.00% | |
| 10.02 | 10.06 | 10.02 | 10.03 | -0.59% | |
| 10.01 | 10.15 | 10.01 | 10.09 | 0.00% | |
| 10.04 | 10.13 | 10.04 | 10.09 | +0.50% | |
| 10.02 | 10.10 | 9.93 | 10.04 | +0.30% | |
| 10.01 | 10.12 | 10.00 | 10.01 | -0.50% | |
| 10.07 | 10.10 | 10.03 | 10.06 | +0.10% | |
| 10.10 | 10.17 | 10.02 | 10.05 | -0.50% | |
| 10.17 | 10.19 | 10.10 | 10.10 | -0.69% | |
| 10.15 | 10.20 | 10.14 | 10.17 | +0.20% | |
| 10.20 | 10.20 | 10.10 | 10.15 | +0.10% | |
| 10.04 | 10.18 | 10.02 | 10.14 | +1.10% | |
| 10.13 | 10.15 | 10.00 | 10.03 | -1.18% | |
| 9.98 | 10.17 | 9.97 | 10.15 | +2.32% | |
| 9.88 | 10.00 | 9.88 | 9.92 | +0.30% | |
| 9.91 | 9.95 | 9.88 | 9.89 | -0.30% | |
| 9.91 | 9.96 | 9.85 | 9.92 | -0.10% | |
| 9.92 | 9.98 | 9.92 | 9.93 | +0.10% | |
| 9.94 | 9.97 | 9.89 | 9.92 | 0.00% | |
| 9.89 | 9.96 | 9.89 | 9.92 | -0.10% | |
| 9.90 | 9.94 | 9.88 | 9.93 | +0.51% | |
| 9.76 | 9.89 | 9.76 | 9.88 | +1.23% | |
| 9.77 | 9.77 | 9.72 | 9.76 | +0.10% | |
| 9.71 | 9.80 | 9.71 | 9.75 | +0.41% | |
| 9.70 | 9.76 | 9.66 | 9.71 | 0.00% | |
| 9.73 | 9.78 | 9.68 | 9.71 | -0.31% | |
| 9.78 | 9.79 | 9.68 | 9.74 | -0.71% | |
| 9.83 | 9.83 | 9.73 | 9.81 | -0.20% | |
| 9.80 | 9.90 | 9.80 | 9.83 | +0.31% | |
| 9.72 | 9.88 | 9.72 | 9.80 | +1.55% | |
| 9.59 | 9.71 | 9.59 | 9.65 | +0.94% | |
| 9.45 | 9.62 | 9.45 | 9.56 | +0.95% | |
| 9.51 | 9.51 | 9.38 | 9.47 | -0.21% | |
| 9.58 | 9.60 | 9.48 | 9.49 | -0.63% | |
| 9.51 | 9.60 | 9.51 | 9.55 | -0.10% | |
| 9.65 | 9.67 | 9.55 | 9.56 | -1.24% | |
| 9.64 | 9.76 | 9.60 | 9.68 | +0.41% | |
| 9.47 | 9.70 | 9.47 | 9.64 | +1.69% | |
| 9.43 | 9.54 | 9.43 | 9.48 | +0.21% | |
| 9.53 | 9.55 | 9.44 | 9.46 | -1.05% | |
| 9.59 | 9.63 | 9.55 | 9.56 | -0.42% | |
| 9.60 | 9.62 | 9.56 | 9.60 | +0.10% | |
| 9.61 | 9.68 | 9.56 | 9.59 | -0.31% | |
| 9.69 | 9.69 | 9.60 | 9.62 | -0.72% | |
| 9.64 | 9.72 | 9.61 | 9.69 | +0.41% | |
| 9.68 | 9.68 | 9.60 | 9.65 | -0.10% | |
| 9.48 | 9.68 | 9.48 | 9.66 | +2.01% | |
| 9.44 | 9.50 | 9.30 | 9.47 | +0.21% | |
| 9.46 | 9.46 | 9.41 | 9.45 | +0.21% | |
| 9.36 | 9.48 | 9.36 | 9.43 | +1.18% | |
| 9.28 | 9.44 | 9.28 | 9.32 | +0.54% | |
| 9.23 | 9.30 | 9.22 | 9.27 | +0.87% | |
| 9.13 | 9.26 | 9.08 | 9.19 | +1.21% | |
| 9.02 | 9.20 | 8.98 | 9.08 | +1.23% | |
| 8.94 | 8.99 | 8.89 | 8.97 | +0.90% | |
| 8.92 | 8.95 | 8.80 | 8.89 | -0.67% | |
| 9.00 | 9.00 | 8.95 | 8.95 | -0.44% | |
| 9.03 | 9.11 | 8.97 | 8.99 | -0.44% | |
| 9.05 | 9.17 | 9.03 | 9.03 | -1.95% | |
| 9.19 | 9.25 | 9.17 | 9.21 | +0.44% | |
| 9.13 | 9.19 | 9.13 | 9.17 | +0.11% | |
| 9.15 | 9.18 | 9.08 | 9.16 | +0.33% | |
| 9.11 | 9.20 | 9.03 | 9.13 | 0.00% | |
| 9.08 | 9.15 | 9.08 | 9.13 | +0.88% | |
| 9.05 | 9.13 | 9.02 | 9.05 | +0.22% | |
| 8.89 | 9.10 | 8.89 | 9.03 | +1.80% | |
| 8.92 | 9.01 | 8.86 | 8.87 | -0.78% | |
| 8.95 | 9.02 | 8.90 | 8.94 | -0.33% | |
| 9.01 | 9.02 | 8.93 | 8.97 | -0.55% | |
| 9.10 | 9.10 | 8.98 | 9.02 | -0.77% | |
| 9.05 | 9.09 | 9.03 | 9.09 | +0.55% | |
| 9.02 | 9.08 | 9.00 | 9.04 | +0.11% | |
| 9.04 | 9.06 | 9.00 | 9.03 | -0.33% | |
| 9.02 | 9.10 | 9.01 | 9.06 | +0.78% | |
| 9.01 | 9.05 | 8.96 | 8.99 | -0.22% | |
| 8.95 | 9.04 | 8.95 | 9.01 | +0.78% | |
| 8.90 | 8.99 | 8.90 | 8.94 | +0.22% | |
| 8.98 | 9.00 | 8.90 | 8.92 | -1.00% | |
| 9.05 | 9.05 | 8.94 | 9.01 | -0.33% | |
| 9.01 | 9.06 | 9.01 | 9.04 | +0.78% | |
| 9.00 | 9.00 | 8.93 | 8.97 | -0.22% | |
| 8.96 | 9.02 | 8.90 | 8.99 | +0.11% | |
| 9.04 | 9.06 | 8.90 | 8.98 | -0.66% | |
| 8.99 | 9.20 | 8.99 | 9.04 | +0.22% | |
| 9.14 | 9.16 | 8.97 | 9.02 | -0.88% | |
| 9.03 | 9.15 | 9.03 | 9.10 | +0.89% | |
| 9.04 | 9.09 | 9.00 | 9.02 | -0.22% | |
| 9.11 | 9.16 | 9.04 | 9.04 | -0.55% | |
| 9.12 | 9.19 | 9.09 | 9.09 | -0.66% | |
| 9.19 | 9.21 | 9.07 | 9.15 | +0.44% | |
| 9.10 | 9.14 | 9.06 | 9.11 | -0.65% | |
| 9.21 | 9.22 | 9.13 | 9.17 | +0.11% | |
| 9.15 | 9.23 | 9.13 | 9.16 | +0.33% | |
| 9.11 | 9.25 | 9.11 | 9.13 | +0.33% | |
| 9.16 | 9.18 | 9.06 | 9.10 | -0.87% | |
| 9.22 | 9.28 | 9.18 | 9.18 | -0.33% | |
| 9.24 | 9.32 | 9.18 | 9.21 | +0.11% | |
| 9.30 | 9.40 | 9.20 | 9.20 | -0.86% | |
| 9.22 | 9.34 | 9.22 | 9.28 | +0.87% | |
| 9.19 | 9.31 | 9.18 | 9.20 | 0.00% | |
| 9.20 | 9.28 | 9.20 | 9.20 | -0.33% | |
| 9.20 | 9.37 | 9.20 | 9.23 | +0.65% | |
| 9.13 | 9.22 | 9.10 | 9.17 | -0.22% | |
| 9.26 | 9.26 | 9.17 | 9.19 | -0.33% | |
| 9.22 | 9.27 | 9.12 | 9.22 | +0.33% | |
| 9.14 | 9.29 | 9.14 | 9.19 | +1.21% | |
| 9.12 | 9.12 | 9.06 | 9.08 | -0.87% | |
| 9.18 | 9.20 | 9.09 | 9.16 | +0.22% | |
| 9.11 | 9.24 | 9.11 | 9.14 | +0.22% | |
| 9.08 | 9.26 | 9.05 | 9.12 | +0.77% | |
| 9.00 | 9.09 | 8.96 | 9.05 | +1.12% | |
| 8.95 | 9.11 | 8.93 | 8.95 | -0.56% | |
| 9.05 | 9.11 | 8.96 | 9.00 | -0.22% | |
| 9.00 | 9.12 | 9.00 | 9.02 | 0.00% | |
| 8.97 | 9.11 | 8.97 | 9.02 | +0.67% | |
| 9.02 | 9.14 | 8.94 | 8.96 | -0.44% | |
| 9.13 | 9.15 | 8.96 | 9.00 | -0.22% | |
| 9.19 | 9.19 | 8.99 | 9.02 | -2.80% | |
| 9.14 | 9.30 | 9.11 | 9.28 | +1.09% | |
| 9.25 | 9.35 | 9.15 | 9.18 | -1.08% | |
| 9.30 | 9.37 | 9.27 | 9.28 | -1.38% | |
| 9.32 | 9.46 | 9.32 | 9.41 | +0.97% | |
| 9.42 | 9.47 | 9.30 | 9.32 | -1.58% | |
| 9.48 | 9.53 | 9.45 | 9.47 | -0.63% | |
| 9.54 | 9.58 | 9.50 | 9.53 | -0.52% | |
| 9.51 | 9.64 | 9.50 | 9.58 | +0.84% | |
| 9.53 | 9.64 | 9.47 | 9.50 | -1.04% | |
| 9.70 | 9.70 | 9.55 | 9.60 | -1.84% | |
| 9.81 | 9.83 | 9.77 | 9.78 | -1.21% | |
| 9.83 | 9.90 | 9.81 | 9.90 | +0.51% | |
| 9.93 | 9.93 | 9.74 | 9.85 | -1.10% | |
| 9.92 | 10.01 | 9.92 | 9.96 | -0.10% | |
| 9.95 | 10.00 | 9.93 | 9.97 | +0.20% | |
| 9.95 | 10.01 | 9.95 | 9.95 | -0.30% | |
| 9.96 | 10.05 | 9.95 | 9.98 | +0.20% | |
| 9.89 | 9.97 | 9.87 | 9.96 | +0.50% | |
| 9.89 | 9.91 | 9.85 | 9.91 | +0.81% | |
| 9.81 | 9.86 | 9.80 | 9.83 | 0.00% | |
| 9.83 | 9.89 | 9.77 | 9.83 | -0.41% | |
| 9.87 | 9.89 | 9.87 | 9.87 | +0.30% | |
| 9.82 | 9.91 | 9.65 | 9.84 | +0.20% | |
| 9.73 | 9.89 | 9.73 | 9.82 | +1.13% | |
| 9.76 | 9.77 | 9.69 | 9.71 | -0.41% | |
| 9.67 | 9.77 | 9.66 | 9.75 | +0.83% | |
| 9.65 | 9.74 | 9.65 | 9.67 | -0.10% | |
| 9.72 | 9.75 | 9.65 | 9.68 | -0.72% | |
| 9.70 | 9.75 | 9.64 | 9.75 | +1.25% | |
| 9.57 | 9.73 | 9.57 | 9.63 | -0.21% | |
| 9.64 | 9.72 | 9.57 | 9.65 | +0.73% | |
| 9.64 | 9.70 | 9.53 | 9.58 | -0.52% | |
| 9.59 | 9.69 | 9.58 | 9.63 | +0.10% | |
| 9.71 | 9.71 | 9.59 | 9.62 | -0.82% | |
| 9.66 | 9.70 | 9.66 | 9.70 | +0.31% | |
| 9.63 | 9.69 | 9.60 | 9.67 | +0.42% | |
| 9.61 | 9.64 | 9.60 | 9.63 | -0.52% | |
| 9.67 | 9.69 | 9.64 | 9.68 | +0.10% | |
| 9.66 | 9.68 | 9.65 | 9.67 | +0.31% | |
| 9.67 | 9.68 | 9.59 | 9.64 | -0.62% | |
| 9.65 | 9.71 | 9.65 | 9.70 | +0.83% | |
| 9.61 | 9.66 | 9.58 | 9.62 | -0.62% | |
| 9.67 | 9.70 | 9.60 | 9.68 | +0.31% | |
| 9.64 | 9.70 | 9.62 | 9.65 | +0.42% | |
| 9.60 | 9.64 | 9.56 | 9.61 | +0.42% | |
| 9.60 | 9.71 | 9.57 | 9.57 | 0.00% | |
| 9.71 | 9.73 | 9.52 | 9.57 | -1.85% | |
| 9.65 | 9.75 | 9.62 | 9.75 | +1.46% | |
| 9.66 | 9.68 | 9.58 | 9.61 | -0.21% | |
| 9.67 | 9.70 | 9.63 | 9.63 | +0.21% | |
| 9.58 | 9.65 | 9.58 | 9.61 | +0.21% | |
| 9.64 | 9.65 | 9.53 | 9.59 | -0.52% | |
| 9.65 | 9.65 | 9.60 | 9.64 | +0.10% | |
| 9.63 | 9.64 | 9.55 | 9.63 | +0.42% | |
| 9.60 | 9.66 | 9.58 | 9.59 | -0.52% | |
| 9.60 | 9.66 | 9.60 | 9.64 | -0.10% | |
| 9.64 | 9.68 | 9.64 | 9.65 | +0.31% | |
| 9.65 | 9.72 | 9.62 | 9.62 | -0.62% | |
| 9.63 | 9.72 | 9.63 | 9.68 | +0.94% | |
| 9.65 | 9.73 | 9.56 | 9.59 | -0.72% | |
| 9.53 | 9.71 | 9.48 | 9.66 | +2.22% | |
| 9.35 | 9.51 | 9.35 | 9.45 | +1.18% | |
| 9.45 | 9.45 | 9.34 | 9.34 | -0.74% | |
| 9.49 | 9.49 | 9.35 | 9.41 | -0.32% | |
| 9.42 | 9.52 | 9.42 | 9.44 | +0.43% | |
| 9.60 | 9.68 | 9.31 | 9.40 | -3.79% | |
| 9.65 | 9.85 | 9.58 | 9.77 | +1.14% | |
| 9.57 | 9.71 | 9.57 | 9.66 | +0.84% | |
| 9.53 | 9.64 | 9.53 | 9.58 | +0.52% | |
| 9.57 | 9.61 | 9.51 | 9.53 | -0.42% | |
| 9.54 | 9.65 | 9.54 | 9.57 | +0.42% | |
| 9.66 | 9.69 | 9.47 | 9.53 | -1.24% | |
| 9.71 | 9.71 | 9.63 | 9.65 | -0.31% | |
| 9.68 | 9.70 | 9.68 | 9.68 | 0.00% | |
| 9.70 | 9.72 | 9.66 | 9.68 | +0.10% | |
| 9.64 | 9.69 | 9.63 | 9.67 | +0.73% | |
| 9.62 | 9.68 | 9.60 | 9.60 | -0.21% | |
| 9.52 | 9.64 | 9.52 | 9.62 | +1.69% | |
| 9.38 | 9.52 | 9.38 | 9.46 | +0.96% | |
| 9.38 | 9.53 | 9.37 | 9.37 | +0.43% | |
| 9.33 | 9.40 | 9.33 | 9.33 | +0.21% | |
| 9.37 | 9.40 | 9.31 | 9.31 | -1.06% | |
| 9.38 | 9.42 | 9.35 | 9.41 | 0.00% | |
| 9.40 | 9.44 | 9.39 | 9.41 | -0.11% | |
| 9.48 | 9.48 | 9.38 | 9.42 | -0.74% | |
| 9.49 | 9.55 | 9.47 | 9.49 | +0.11% | |
| 9.44 | 9.54 | 9.44 | 9.48 | +0.53% | |
| 9.33 | 9.47 | 9.33 | 9.43 | +1.07% | |
| 9.19 | 9.35 | 9.19 | 9.33 | +1.52% | |
| 9.16 | 9.31 | 9.16 | 9.19 | -0.65% | |
| 9.16 | 9.32 | 9.16 | 9.25 | +0.65% | |
| 9.15 | 9.23 | 9.15 | 9.19 | +0.22% | |
| 9.19 | 9.19 | 9.13 | 9.17 | -0.43% | |
| 9.08 | 9.28 | 9.08 | 9.21 | -0.97% | |
| 9.21 | 9.32 | 9.21 | 9.30 | +0.43% | |
| 9.28 | 9.28 | 9.21 | 9.26 | +0.33% | |
| 9.24 | 9.30 | 9.21 | 9.23 | -0.32% | |
| 9.25 | 9.30 | 9.25 | 9.26 | +0.11% | |
| 9.30 | 9.34 | 9.25 | 9.25 | -0.54% | |
| 9.26 | 9.33 | 9.26 | 9.30 | -0.11% | |
| 9.27 | 9.34 | 9.23 | 9.31 | +0.32% | |
| 9.29 | 9.35 | 9.28 | 9.28 | -0.11% | |
| 9.29 | 9.31 | 9.27 | 9.29 | +0.43% | |
| 9.19 | 9.31 | 9.19 | 9.25 | +0.65% | |
| 9.12 | 9.24 | 9.12 | 9.19 | +0.44% | |
| 9.15 | 9.27 | 9.11 | 9.15 | -0.11% | |
| 9.20 | 9.24 | 9.14 | 9.16 | -0.22% | |
| 9.12 | 9.24 | 9.10 | 9.18 | +0.33% | |
| 9.17 | 9.23 | 9.14 | 9.15 | -0.87% | |
| 9.31 | 9.38 | 9.23 | 9.23 | -0.86% | |
| 9.27 | 9.32 | 9.26 | 9.31 | +0.43% | |
| 9.21 | 9.28 | 9.21 | 9.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRX chart for longer ranges.