Gabelli Convertible & Income Securities (GCV) Historical Stock Data
3.53 ↑0.04 (1.15%)
As of April 24, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, GCV is down -0.07% a day on average. There have been 16 days where Gabelli Convertible & Income Securities closed green and 14 days where GCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.51 | 3.53 | ↑$0.02 (0.67%) | 3.50 | 3.54 | 17.40K |
| 2024-04-25 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.46 | 3.52 | 9.87K |
| 2024-04-24 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.50 | 3.55 | 19.63K |
| 2024-04-23 | 3.53 | 3.53 | ↑$0.00 (0.00%) | 3.50 | 3.56 | 34.67K |
| 2024-04-22 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.45 | 3.52 | 15K |
| 2024-04-19 | 3.47 | 3.46 | ↓$0.02 (-0.43%) | 3.45 | 3.47 | 47.03K |
| 2024-04-18 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.42 | 3.46 | 48.92K |
| 2024-04-17 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.39 | 3.45 | 65.45K |
| 2024-04-16 | 3.35 | 3.41 | ↑$0.06 (1.79%) | 3.35 | 3.43 | 47.52K |
| 2024-04-15 | 3.54 | 3.45 | ↓$0.10 (-2.68%) | 3.42 | 3.55 | 63.42K |
| 2024-04-12 | 3.67 | 3.54 | ↓$0.13 (-3.54%) | 3.51 | 3.67 | 51.11K |
| 2024-04-11 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.61 | 3.64 | 24.86K |
| 2024-04-10 | 3.62 | 3.61 | ↓$0.01 (-0.28%) | 3.61 | 3.70 | 48.74K |
| 2024-04-09 | 3.68 | 3.67 | ↓$0.01 (-0.26%) | 3.66 | 3.71 | 12.14K |
| 2024-04-08 | 3.61 | 3.65 | ↑$0.04 (1.11%) | 3.61 | 3.67 | 29.58K |
| 2024-04-05 | 3.60 | 3.63 | ↑$0.03 (0.83%) | 3.60 | 3.64 | 30.92K |
| 2024-04-04 | 3.66 | 3.64 | ↓$0.02 (-0.55%) | 3.64 | 3.70 | 33.91K |
| 2024-04-03 | 3.65 | 3.68 | ↑$0.03 (0.85%) | 3.62 | 3.69 | 57.37K |
| 2024-04-02 | 3.65 | 3.66 | ↑$0.01 (0.27%) | 3.65 | 3.67 | 29.50K |
| 2024-04-01 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.69 | 3.73 | 51.60K |
| 2024-03-28 | 3.66 | 3.71 | ↑$0.05 (1.37%) | 3.66 | 3.73 | 47.55K |
| 2024-03-27 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.68 | 3.71 | 43.94K |
| 2024-03-26 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.66 | 3.70 | 44.01K |
| 2024-03-25 | 3.71 | 3.68 | ↓$0.03 (-0.81%) | 3.66 | 3.71 | 17.55K |
| 2024-03-22 | 3.71 | 3.69 | ↓$0.02 (-0.54%) | 3.66 | 3.74 | 43.04K |
| 2024-03-21 | 3.78 | 3.73 | ↓$0.05 (-1.32%) | 3.69 | 3.78 | 143.82K |
| 2024-03-20 | 3.68 | 3.69 | ↑$0.01 (0.27%) | 3.66 | 3.70 | 35.41K |
| 2024-03-19 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.63 | 3.68 | 44.82K |
| 2024-03-18 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.60 | 3.68 | 59.89K |
| 2024-03-15 | 3.69 | 3.65 | ↓$0.04 (-1.08%) | 3.61 | 3.70 | 35.62K |
Create an account or log in to view more rows.
$GCV bear trap
$GCV let’s gooooo
$GCV come on I wana jump up and down
$GCV looks like a loading
$GCV buy bitches
$GCV Short again!! 😀 😀
$GCV let’s go down baby 😉
$GCV Markets about as efficient as a retirement home
$GCV Tomorrow
$GCV wtf?