The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.540
-0.050 (-1.09%)
Aug 31, 2026, 2:56 PM EDT - Market open
GCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.58 | 4.66 | 4.52 | 4.54 | - | -1.09% | 27,252 |
| Aug 28, 2026 | 4.60 | 4.64 | 4.59 | 4.59 | 4.59 | - | 21,987 |
| Aug 27, 2026 | 4.62 | 4.63 | 4.57 | 4.59 | 4.59 | 0.22% | 6,470 |
| Aug 26, 2026 | 4.62 | 4.66 | 4.58 | 4.58 | 4.58 | -0.87% | 27,554 |
| Aug 25, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.87% | 11,951 |
| Aug 24, 2026 | 4.61 | 4.63 | 4.52 | 4.58 | 4.58 | -0.65% | 60,387 |
| Aug 21, 2026 | 4.64 | 4.66 | 4.58 | 4.61 | 4.61 | - | 13,771 |
| Aug 20, 2026 | 4.63 | 4.66 | 4.58 | 4.61 | 4.61 | -0.43% | 14,077 |
| Aug 19, 2026 | 4.63 | 4.67 | 4.62 | 4.63 | 4.63 | 0.22% | 41,691 |
| Aug 18, 2026 | 4.74 | 4.77 | 4.52 | 4.62 | 4.62 | -2.12% | 117,532 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -0.84% | 21,895 |
| Aug 14, 2026 | 4.75 | 4.80 | 4.67 | 4.76 | 4.76 | 0.63% | 55,359 |
| Aug 13, 2026 | 4.74 | 4.75 | 4.70 | 4.73 | 4.73 | - | 65,809 |
| Aug 12, 2026 | 4.72 | 4.75 | 4.69 | 4.73 | 4.73 | 0.64% | 83,115 |
| Aug 11, 2026 | 4.71 | 4.71 | 4.66 | 4.70 | 4.70 | -0.21% | 22,087 |
| Aug 10, 2026 | 4.70 | 4.72 | 4.68 | 4.71 | 4.71 | 0.21% | 33,339 |
| Aug 7, 2026 | 4.69 | 4.72 | 4.67 | 4.70 | 4.70 | 1.51% | 35,628 |
| Aug 6, 2026 | 4.66 | 4.68 | 4.59 | 4.63 | 4.63 | -0.64% | 39,640 |
| Aug 5, 2026 | 4.71 | 4.71 | 4.65 | 4.66 | 4.66 | -0.21% | 20,494 |
| Aug 4, 2026 | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | 0.86% | 40,008 |
| Aug 3, 2026 | 4.49 | 4.68 | 4.46 | 4.63 | 4.63 | 2.66% | 101,693 |
| Jul 31, 2026 | 4.52 | 4.56 | 4.51 | 4.51 | 4.51 | - | 18,874 |
| Jul 30, 2026 | 4.48 | 4.55 | 4.46 | 4.51 | 4.51 | 1.12% | 23,033 |
| Jul 29, 2026 | 4.53 | 4.53 | 4.45 | 4.46 | 4.46 | -1.55% | 28,230 |
| Jul 28, 2026 | 4.57 | 4.57 | 4.44 | 4.53 | 4.53 | -0.66% | 16,184 |
| Jul 27, 2026 | 4.55 | 4.59 | 4.52 | 4.56 | 4.56 | -0.87% | 18,903 |
| Jul 24, 2026 | 4.64 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 18,007 |
| Jul 23, 2026 | 4.60 | 4.67 | 4.60 | 4.62 | 4.62 | -1.07% | 23,906 |
| Jul 22, 2026 | 4.67 | 4.68 | 4.66 | 4.67 | 4.67 | 0.43% | 13,823 |
| Jul 21, 2026 | 4.68 | 4.68 | 4.60 | 4.65 | 4.65 | 1.09% | 39,165 |
| Jul 20, 2026 | 4.58 | 4.66 | 4.58 | 4.60 | 4.60 | 0.22% | 5,333 |
| Jul 17, 2026 | 4.60 | 4.63 | 4.51 | 4.59 | 4.59 | -1.08% | 80,314 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -1.07% | 21,667 |
| Jul 15, 2026 | 4.71 | 4.71 | 4.62 | 4.69 | 4.69 | - | 23,780 |
| Jul 14, 2026 | 4.67 | 4.70 | 4.66 | 4.69 | 4.69 | -0.21% | 17,697 |
| Jul 13, 2026 | 4.68 | 4.70 | 4.58 | 4.70 | 4.70 | 0.86% | 52,789 |
| Jul 10, 2026 | 4.68 | 4.68 | 4.59 | 4.66 | 4.66 | 0.43% | 35,103 |
| Jul 9, 2026 | 4.63 | 4.68 | 4.63 | 4.64 | 4.64 | 0.22% | 38,941 |
| Jul 8, 2026 | 4.59 | 4.63 | 4.56 | 4.63 | 4.63 | 0.22% | 22,351 |
| Jul 7, 2026 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -0.65% | 27,081 |
| Jul 6, 2026 | 4.65 | 4.69 | 4.60 | 4.65 | 4.65 | 0.22% | 52,470 |
| Jul 2, 2026 | 4.68 | 4.69 | 4.62 | 4.64 | 4.64 | -1.07% | 36,751 |
| Jul 1, 2026 | 4.68 | 4.70 | 4.64 | 4.69 | 4.69 | 0.21% | 30,480 |
| Jun 30, 2026 | 4.67 | 4.70 | 4.64 | 4.68 | 4.68 | -0.21% | 53,561 |
| Jun 29, 2026 | 4.64 | 4.69 | 4.58 | 4.69 | 4.69 | 1.96% | 34,508 |
| Jun 26, 2026 | 4.61 | 4.65 | 4.59 | 4.60 | 4.60 | -1.08% | 55,861 |
| Jun 25, 2026 | 4.64 | 4.71 | 4.64 | 4.65 | 4.65 | -0.64% | 71,833 |
| Jun 24, 2026 | 4.62 | 4.71 | 4.56 | 4.68 | 4.68 | 1.08% | 80,774 |
| Jun 23, 2026 | 4.58 | 4.65 | 4.56 | 4.63 | 4.63 | 0.43% | 73,648 |
| Jun 22, 2026 | 4.54 | 4.62 | 4.54 | 4.61 | 4.61 | 0.22% | 85,337 |