Gabelli Convertible & Income Securities (GCV) Historical Stock Data
3.71 ↑0.00 (0.00%)
As of March 28, 2024, 10:38am EST.
Historical Data
In the past 30 trading days, GCV is down -0.04% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.66 | 3.71 | 23.70K |
2024-03-13 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.58 | 3.76 | 101.47K |
2024-03-12 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.68 | 3.82 | 369K |
2024-03-11 | 3.72 | 3.71 | ↓$0.01 (-0.27%) | 3.70 | 3.80 | 89.86K |
2024-03-08 | 3.72 | 3.70 | ↓$0.02 (-0.48%) | 3.69 | 3.72 | 31.95K |
2024-03-07 | 3.63 | 3.67 | ↑$0.04 (1.10%) | 3.60 | 3.69 | 42.37K |
2024-03-06 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.60 | 3.71 | 61.33K |
2024-03-05 | 3.70 | 3.61 | ↓$0.09 (-2.43%) | 3.58 | 3.70 | 96.03K |
2024-03-04 | 3.65 | 3.67 | ↑$0.02 (0.55%) | 3.64 | 3.68 | 46.22K |
2024-03-01 | 3.59 | 3.62 | ↑$0.03 (0.84%) | 3.59 | 3.63 | 38.74K |
2024-02-29 | 3.62 | 3.60 | ↓$0.02 (-0.55%) | 3.58 | 3.63 | 31.46K |
2024-02-28 | 3.57 | 3.59 | ↑$0.02 (0.56%) | 3.57 | 3.61 | 36.55K |
2024-02-27 | 3.58 | 3.60 | ↑$0.02 (0.56%) | 3.58 | 3.63 | 30.40K |
2024-02-26 | 3.61 | 3.60 | ↓$0.01 (-0.27%) | 3.58 | 3.61 | 55.41K |
2024-02-23 | 3.67 | 3.61 | ↓$0.06 (-1.63%) | 3.58 | 3.67 | 55.80K |
2024-02-22 | 3.63 | 3.64 | ↑$0.01 (0.28%) | 3.60 | 3.65 | 43.67K |
2024-02-21 | 3.61 | 3.59 | ↓$0.02 (-0.55%) | 3.59 | 3.64 | 50.26K |
2024-02-20 | 3.67 | 3.64 | ↓$0.03 (-0.82%) | 3.64 | 3.67 | 22.68K |
2024-02-16 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.66 | 3.70 | 61.10K |
2024-02-15 | 3.69 | 3.71 | ↑$0.02 (0.54%) | 3.69 | 3.72 | 36.95K |
2024-02-14 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.66 | 3.72 | 34.87K |
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?