Gabelli Convertible & Income Securities (GCV) Historical Stock Data
3.79 ↓0.02 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCV is down -0.19% a day on average. There have been 15 days where Gabelli Convertible & Income Securities closed green and 15 days where GCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 3.85 | 3.79 | ↓$0.06 (-1.56%) | 3.78 | 3.85 | 15.42K |
| 2024-12-31 | 3.77 | 3.81 | ↑$0.04 (1.06%) | 3.76 | 3.86 | 61.52K |
| 2024-12-30 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.73 | 3.83 | 56.48K |
| 2024-12-27 | 3.86 | 3.84 | ↓$0.02 (-0.51%) | 3.80 | 3.89 | 87.92K |
| 2024-12-26 | 3.84 | 3.88 | ↑$0.04 (1.04%) | 3.84 | 3.91 | 20.89K |
| 2024-12-24 | 3.80 | 3.83 | ↑$0.03 (0.79%) | 3.79 | 3.84 | 24.86K |
| 2024-12-23 | 3.88 | 3.77 | ↓$0.11 (-2.84%) | 3.76 | 3.95 | 31.32K |
| 2024-12-20 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.77 | 3.94 | 72.76K |
| 2024-12-19 | 3.74 | 3.80 | ↑$0.06 (1.60%) | 3.74 | 3.86 | 52.14K |
| 2024-12-18 | 3.84 | 3.78 | ↓$0.06 (-1.56%) | 3.78 | 3.86 | 47.97K |
| 2024-12-17 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.83 | 3.90 | 12.70K |
| 2024-12-16 | 3.95 | 3.88 | ↓$0.07 (-1.77%) | 3.86 | 3.95 | 48.59K |
| 2024-12-13 | 3.94 | 3.94 | ↑$0.00 (0.00%) | 3.87 | 3.97 | 68.44K |
| 2024-12-12 | 4.06 | 4.03 | ↓$0.03 (-0.74%) | 4.03 | 4.06 | 42.15K |
| 2024-12-11 | 4.09 | 4.03 | ↓$0.06 (-1.47%) | 3.99 | 4.10 | 42.79K |
| 2024-12-10 | 4.04 | 4.08 | ↑$0.04 (0.99%) | 4.02 | 4.10 | 70.97K |
| 2024-12-09 | 4.04 | 4.01 | ↓$0.03 (-0.74%) | 4.00 | 4.08 | 85.54K |
| 2024-12-06 | 4.12 | 4.07 | ↓$0.05 (-1.33%) | 4.06 | 4.12 | 41.76K |
| 2024-12-05 | 4.09 | 4.12 | ↑$0.03 (0.73%) | 4.03 | 4.12 | 45.63K |
| 2024-12-04 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 4.04 | 4.14 | 89.57K |
| 2024-12-03 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.01 | 4.10 | 163.10K |
| 2024-12-02 | 4.03 | 4.04 | ↑$0.01 (0.26%) | 4.00 | 4.06 | 121.77K |
| 2024-11-29 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 3.99 | 4.04 | 74.32K |
| 2024-11-27 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.96 | 4.01 | 61.82K |
| 2024-11-26 | 4.01 | 3.98 | ↓$0.03 (-0.87%) | 3.95 | 4.02 | 59.38K |
| 2024-11-25 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.99 | 4.03 | 44.33K |
| 2024-11-22 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.96 | 3.99 | 52.74K |
| 2024-11-21 | 3.99 | 3.95 | ↓$0.04 (-1.00%) | 3.94 | 4.01 | 120.25K |
| 2024-11-20 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.92 | 4.01 | 75.61K |
| 2024-11-19 | 3.89 | 3.94 | ↑$0.05 (1.29%) | 3.87 | 3.95 | 80.48K |
Create an account or log in to view more rows.
$GCV i am trading for a better future!
$GCV almost go time
$GCV When they tell me diversifying is for idiots
$GCV I warned everyone this company sucks
$GCV the price is wrong
$GCV cup and handle forming
$GCV bear trap
$GCV let’s gooooo
$GCV come on I wana jump up and down
$GCV looks like a loading