Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gabelli Convert (GCV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 4.08 4.10 4.08 4.09 2,667
18th Sep 2025 (Thu) 4.07 4.08 4.07 4.09 1,086
17th Sep 2025 (Wed) 4.05 4.10 4.01 4.03 12,109
16th Sep 2025 (Tue) 4.12 4.12 4.10 4.10 1,887
15th Sep 2025 (Mon) 4.27 4.27 4.21 4.23 22,590
12th Sep 2025 (Fri) 4.18 4.19 4.16 4.20 8,724
11th Sep 2025 (Thu) 4.14 4.18 4.14 4.14 7,251
10th Sep 2025 (Wed) 4.12 4.13 4.12 4.13 1,333
9th Sep 2025 (Tue) 4.11 4.11 4.10 4.09 3,248
8th Sep 2025 (Mon) 4.085 4.09 4.085 4.12 1,293
5th Sep 2025 (Fri) 4.09 4.09 4.05 4.06 4,390
4th Sep 2025 (Thu) 4.09 4.09 4.07 4.09 2,957
3rd Sep 2025 (Wed) 4.08 4.08 4.05 4.07 488
2nd Sep 2025 (Tue) 4.07 4.08 4.05 4.06 1,742
1st Sep 2025 (Mon) 4.06 4.07 4.055 4.07 2,993
29th Aug 2025 (Fri) 4.06 4.07 4.055 4.07 2,993
28th Aug 2025 (Thu) 4.05 4.06 4.04 4.0554 6,730
27th Aug 2025 (Wed) 4.045 4.045 4.04 4.05 4,981
26th Aug 2025 (Tue) 4.035 4.035 4.03 4.04 3,103
25th Aug 2025 (Mon) 4.04 4.045 4.03 4.03 1,686
22nd Aug 2025 (Fri) 3.97 4.045 3.97 4.02 12,572
21st Aug 2025 (Thu) 3.975 3.975 3.975 3.99 196
20th Aug 2025 (Wed) 3.96 3.96 3.91 3.98 3,893
19th Aug 2025 (Tue) 4.01 4.01 3.96 3.97 4,023
18th Aug 2025 (Mon) 3.99 4.01 3.99 4.01 5,100
15th Aug 2025 (Fri) 3.99 4.00 3.99 3.99 4,065
14th Aug 2025 (Thu) 3.99 3.99 3.97 4.00 4,741
13th Aug 2025 (Wed) 3.97 3.985 3.97 3.9847 3,245
12th Aug 2025 (Tue) 3.95 3.98 3.95 3.97 4,905
11th Aug 2025 (Mon) 3.95 3.95 3.95 3.945 1,681
8th Aug 2025 (Fri) 3.94 3.94 3.93 3.96 4,203
7th Aug 2025 (Thu) 3.93 3.93 3.93 3.93 1,202
6th Aug 2025 (Wed) 3.91 3.91 3.91 3.92 768
5th Aug 2025 (Tue) 3.94 3.94 3.89 3.90 6,132
4th Aug 2025 (Mon) 3.90 3.96 3.90 3.96 190
1st Aug 2025 (Fri) 3.90 3.90 3.88 3.895 2,936
31st Jul 2025 (Thu) 3.93 3.95 3.93 3.93 3,752
30th Jul 2025 (Wed) 3.92 3.925 3.90 3.94 1,896
29th Jul 2025 (Tue) 3.91 3.91 3.91 3.91 3,687
28th Jul 2025 (Mon) 3.92 3.93 3.915 3.94 2,609
25th Jul 2025 (Fri) 3.92 3.935 3.92 3.94 2,660
24th Jul 2025 (Thu) 3.91 3.915 3.91 3.92 1,960
23rd Jul 2025 (Wed) 3.91 3.91 3.90 3.93 2,559
22nd Jul 2025 (Tue) 3.92 3.92 3.89 3.895 1,205
FTSE 100 Latest
Value9,216.67
Change-11.44