The Gabelli Healthcare & Wellne - Price History
Monthly price history for GRX (The Gabelli Healthcare & Wellne)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.90 | $9.90 |
| March 2024 | $10.24 | $10.24 |
| February 2024 | $9.70 | $9.85 |
| January 2024 | $9.33 | $9.47 |
| December 2023 | $9.19 | $9.33 |
| November 2023 | $8.52 | $8.79 |
| October 2023 | $7.73 | $7.97 |
| September 2023 | $8.32 | $8.58 |
| August 2023 | $9.14 | $9.58 |
| July 2023 | $9.45 | $9.91 |
| June 2023 | $9.50 | $9.96 |
| May 2023 | $9.01 | $9.59 |
| April 2023 | $9.70 | $10.33 |
| March 2023 | $9.48 | $10.09 |
| February 2023 | $9.42 | $10.18 |
| January 2023 | $9.63 | $10.41 |
| December 2022 | $9.51 | $10.28 |
| November 2022 | $9.56 | $10.49 |
| October 2022 | $9.25 | $10.15 |
| September 2022 | $8.66 | $9.50 |
| August 2022 | $9.81 | $10.92 |
| July 2022 | $10.60 | $11.79 |
| June 2022 | $9.63 | $10.72 |
| May 2022 | $10.19 | $11.50 |
| April 2022 | $10.46 | $11.81 |
| March 2022 | $11.36 | $12.82 |
| February 2022 | $10.91 | $12.46 |
| January 2022 | $11.18 | $12.77 |
| December 2021 | $11.85 | $13.54 |
| November 2021 | $10.74 | $12.74 |
| October 2021 | $11.42 | $13.55 |
| September 2021 | $11.13 | $13.21 |
| August 2021 | $11.56 | $13.87 |
| July 2021 | $11.20 | $13.44 |
| June 2021 | $11.26 | $13.50 |
| May 2021 | $10.98 | $13.32 |
| April 2021 | $10.81 | $13.11 |
| March 2021 | $10.28 | $12.46 |
| February 2021 | $9.86 | $12.09 |
| January 2021 | $9.78 | $12 |
| December 2020 | $9.74 | $11.95 |
| November 2020 | $9.10 | $11.31 |
| October 2020 | $8.03 | $9.98 |
| September 2020 | $8.31 | $10.32 |
| August 2020 | $8.56 | $10.79 |
| July 2020 | $8.24 | $10.38 |
| June 2020 | $7.97 | $10.04 |
| May 2020 | $8.10 | $10.35 |
| April 2020 | $7.77 | $9.92 |
| March 2020 | $6.78 | $8.66 |
| February 2020 | $7.93 | $10.28 |
| January 2020 | $8.62 | $11.18 |
| December 2019 | $8.88 | $11.52 |
| November 2019 | $8.51 | $11.18 |
| October 2019 | $7.95 | $10.44 |
| September 2019 | $7.94 | $10.42 |
| August 2019 | $7.82 | $10.40 |
| July 2019 | $8.03 | $10.68 |
| June 2019 | $7.92 | $10.54 |
| May 2019 | $7.50 | $10.11 |
| April 2019 | $7.96 | $10.73 |
| March 2019 | $7.80 | $10.51 |
| February 2019 | $7.55 | $10.31 |
| January 2019 | $7.40 | $10.11 |
| December 2018 | $6.77 | $9.25 |
| November 2018 | $7.81 | $10.80 |
| October 2018 | $7.36 | $10.18 |
| September 2018 | $7.97 | $11.02 |
| August 2018 | $7.83 | $10.96 |
| July 2018 | $7.43 | $10.40 |
| June 2018 | $7.16 | $10.02 |
| May 2018 | $6.86 | $9.73 |
| April 2018 | $6.81 | $9.65 |
| March 2018 | $6.70 | $9.50 |
| February 2018 | $6.93 | $9.94 |
| January 2018 | $7.33 | $10.52 |
| December 2017 | $7.19 | $10.32 |
| November 2017 | $6.89 | $10.01 |
| October 2017 | $6.78 | $9.86 |
| September 2017 | $6.96 | $10.11 |
| August 2017 | $6.99 | $10.29 |
| July 2017 | $7.22 | $10.63 |
| June 2017 | $7.37 | $10.85 |
| May 2017 | $7.08 | $10.54 |
| April 2017 | $6.87 | $10.23 |
| March 2017 | $6.71 | $9.99 |
| February 2017 | $6.74 | $10.17 |
| January 2017 | $6.46 | $9.75 |
| December 2016 | $6.26 | $9.44 |
| November 2016 | $6.18 | $9.44 |
| October 2016 | $6.39 | $9.77 |
| September 2016 | $6.81 | $10.41 |
| August 2016 | $7.03 | $10.88 |
| July 2016 | $7.21 | $11.15 |
| June 2016 | $6.90 | $10.67 |
| May 2016 | $6.65 | $10.41 |
| April 2016 | $6.46 | $10.12 |
| March 2016 | $6.30 | $9.87 |
| February 2016 | $6.10 | $9.67 |
| January 2016 | $5.82 | $9.23 |
| December 2015 | $6.46 | $10.25 |
| November 2015 | $6.35 | $10.20 |
| October 2015 | $6.36 | $10.21 |
| September 2015 | $6.04 | $9.69 |
| August 2015 | $6.40 | $10.40 |
| July 2015 | $6.98 | $11.34 |
| June 2015 | $6.92 | $11.25 |
| May 2015 | $6.87 | $11.29 |
| April 2015 | $6.79 | $11.17 |
| March 2015 | $6.85 | $11.26 |
| February 2015 | $6.69 | $11.11 |
| January 2015 | $6.34 | $10.54 |
| December 2014 | $6.27 | $10.42 |
| November 2014 | $6.16 | $10.49 |
| October 2014 | $6.06 | $10.31 |
| September 2014 | $5.82 | $9.91 |
| August 2014 | $5.91 | $10.17 |
| July 2014 | $5.69 | $9.80 |
| June 2014 | $5.99 | $10.32 |
| May 2014 | $5.84 | $10.18 |
| April 2014 | $5.75 | $10.36 |
| March 2014 | $5.74 | $10.34 |
| February 2014 | $5.73 | $10.45 |
| January 2014 | $5.56 | $10.13 |
| December 2013 | $5.70 | $10.38 |
| November 2013 | $5.54 | $10.70 |
| October 2013 | $5.41 | $10.45 |
| September 2013 | $5.30 | $10.25 |
| August 2013 | $5.08 | $9.92 |
| July 2013 | $5.17 | $10.09 |
| June 2013 | $5.02 | $9.80 |
| May 2013 | $5.17 | $10.54 |
| April 2013 | $4.98 | $10.15 |
| March 2013 | $4.88 | $9.95 |
| February 2013 | $4.52 | $9.31 |
| January 2013 | $4.46 | $9.19 |
| December 2012 | $4.19 | $8.62 |
| November 2012 | $3.98 | $9.12 |
| October 2012 | $4.05 | $9.28 |
| September 2012 | $3.97 | $9.10 |
| August 2012 | $3.78 | $8.77 |
| July 2012 | $3.64 | $8.43 |
| June 2012 | $3.62 | $8.40 |
| May 2012 | $3.43 | $8.05 |
| April 2012 | $3.62 | $8.50 |
| March 2012 | $3.55 | $8.32 |
| February 2012 | $3.32 | $7.80 |
| January 2012 | $3.17 | $7.44 |
| December 2011 | $3.04 | $7.13 |
| November 2011 | $2.95 | $6.92 |
| October 2011 | $3.05 | $7.15 |
| September 2011 | $2.85 | $6.68 |
| August 2011 | $3.02 | $7.08 |
| July 2011 | $3.20 | $7.51 |
| June 2011 | $3.30 | $7.73 |
| May 2011 | $3.28 | $7.70 |
| April 2011 | $3.15 | $7.38 |
| March 2011 | $3.28 | $7.69 |
| February 2011 | $3.37 | $7.91 |
| January 2011 | $3 | $7.04 |
| December 2010 | $3.03 | $7.10 |
| November 2010 | $2.80 | $6.56 |
| October 2010 | $2.79 | $6.54 |
| September 2010 | $2.73 | $6.40 |
| August 2010 | $2.55 | $5.97 |
| July 2010 | $2.69 | $6.30 |
| June 2010 | $2.63 | $6.16 |
| May 2010 | $2.72 | $6.37 |
| April 2010 | $2.93 | $6.88 |
| March 2010 | $2.98 | $7 |
| February 2010 | $2.84 | $6.67 |
| January 2010 | $2.80 | $6.57 |
| December 2009 | $2.86 | $6.70 |
| November 2009 | $2.52 | $5.91 |
| October 2009 | $2.49 | $5.84 |
| September 2009 | $2.54 | $5.95 |
| August 2009 | $2.41 | $5.65 |
| July 2009 | $2.38 | $5.57 |
| June 2009 | $2.18 | $5.10 |
| May 2009 | $2.14 | $5.01 |
| April 2009 | $2.06 | $4.84 |
| March 2009 | $1.94 | $4.54 |
| February 2009 | $1.92 | $4.50 |
| January 2009 | $2.10 | $4.93 |
| December 2008 | $2.14 | $5.01 |
| November 2008 | $1.84 | $4.37 |
| October 2008 | $2.24 | $5.31 |
| September 2008 | $2.36 | $5.60 |
| August 2008 | $2.68 | $6.34 |
| July 2008 | $2.62 | $6.21 |
| June 2008 | $2.62 | $6.21 |
| May 2008 | $2.78 | $6.58 |
| April 2008 | $2.76 | $6.55 |
| March 2008 | $2.81 | $6.66 |
| February 2008 | $2.95 | $6.98 |
| January 2008 | $2.90 | $6.88 |
| December 2007 | $2.99 | $7.09 |
| November 2007 | $2.98 | $7.11 |
| October 2007 | $3.23 | $7.70 |
| September 2007 | $3.37 | $8.03 |
| August 2007 | $3.65 | $8.70 |
| July 2007 | $4.03 | $9.61 |
| June 2007 | $3.33 | $7.95 |
GRX
Price: $9.58
52 week price:
5-year range yield:
Forward Dividend Yield: 6.22%
Payout Ratio: 230.77%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 0.26 USD
P/E Ratio: 37.73
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 21265
Market Capitalization: 151.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 2.78%
DGR5: 3.47%
DGR10: -5.52%