The Gabelli Convertible and Income Securities Fund Inc. (GCV) Historical Stock Data
4.10 ↓0.03 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCV is down -0.33% a day on average. There have been 13 days where The Gabelli Convertible and Income Securities Fund Inc. closed green and 17 days where GCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.09 | 4.16 | 21.32K |
| 2025-12-12 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.10 | 4.20 | 37.93K |
| 2025-12-11 | 4.30 | 4.28 | ↓$0.02 (-0.47%) | 4.27 | 4.30 | 39.01K |
| 2025-12-10 | 4.30 | 4.29 | ↓$0.01 (-0.23%) | 4.25 | 4.30 | 41.47K |
| 2025-12-09 | 4.27 | 4.29 | ↑$0.02 (0.47%) | 4.25 | 4.30 | 90.17K |
| 2025-12-08 | 4.24 | 4.25 | ↑$0.00 (0.12%) | 4.23 | 4.30 | 40.01K |
| 2025-12-05 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.24 | 4.30 | 47.07K |
| 2025-12-04 | 4.24 | 4.30 | ↑$0.06 (1.42%) | 4.21 | 4.30 | 48.69K |
| 2025-12-03 | 4.23 | 4.21 | ↓$0.02 (-0.47%) | 4.19 | 4.23 | 22.20K |
| 2025-12-02 | 4.25 | 4.21 | ↓$0.04 (-0.94%) | 4.19 | 4.26 | 36.89K |
| 2025-12-01 | 4.26 | 4.22 | ↓$0.04 (-0.94%) | 4.19 | 4.26 | 56.66K |
| 2025-11-28 | 4.18 | 4.22 | ↑$0.04 (0.96%) | 4.18 | 4.23 | 15.85K |
| 2025-11-26 | 4.15 | 4.19 | ↑$0.04 (0.96%) | 4.15 | 4.20 | 18.88K |
| 2025-11-25 | 4.16 | 4.14 | ↓$0.02 (-0.48%) | 4.11 | 4.16 | 30.45K |
| 2025-11-24 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.10 | 4.14 | 48.70K |
| 2025-11-21 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.02 | 4.09 | 59.89K |
| 2025-11-20 | 4.13 | 4.06 | ↓$0.07 (-1.69%) | 4.05 | 4.15 | 40.74K |
| 2025-11-19 | 4.04 | 4.08 | ↑$0.04 (0.99%) | 4.03 | 4.11 | 28.87K |
| 2025-11-18 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.02 | 4.09 | 71.45K |
| 2025-11-17 | 4.16 | 4.06 | ↓$0.10 (-2.40%) | 4.04 | 4.17 | 67.78K |
| 2025-11-14 | 4.11 | 4.15 | ↑$0.04 (0.91%) | 4.11 | 4.19 | 50.42K |
| 2025-11-13 | 4.24 | 4.14 | ↓$0.10 (-2.36%) | 4.11 | 4.24 | 33.29K |
| 2025-11-12 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.19 | 4.30 | 33.76K |
| 2025-11-11 | 4.28 | 4.27 | ↓$0.01 (-0.23%) | 4.25 | 4.29 | 72.61K |
| 2025-11-10 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.24 | 4.32 | 70.84K |
| 2025-11-07 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.22 | 4.28 | 35.89K |
| 2025-11-06 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.26 | 4.35 | 33.98K |
| 2025-11-05 | 4.37 | 4.32 | ↓$0.05 (-1.14%) | 4.30 | 4.37 | 30.97K |
| 2025-11-04 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.31 | 4.37 | 74.30K |
| 2025-11-03 | 4.36 | 4.35 | ↓$0.01 (-0.23%) | 4.31 | 4.37 | 48.41K |
Create an account or log in to view more rows.
$GCV wtf is that dump
$GCV I warned everyone this company sucks
$GCV hows short doing? Keep short pls
we need your money.
$GCV what happened?
$GCV I hope I never have to work for anyone again after this
$GCV had to buy calls
$GCV I would not be a bear now
$GCV bought more
$GCV upupup!
$GCV let's gooooooo