The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
3.950
+0.020 (0.51%)
At close: Oct 28, 2026, 4:00 PM EDT
3.950
0.00 (0.00%)
After-hours: Oct 28, 2026, 6:30 PM EDT
GCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 40,804 |
| Oct 27, 2026 | 3.92 | 3.93 | 3.87 | 3.93 | 3.93 | 0.51% | 118,633 |
| Oct 26, 2026 | 3.88 | 3.92 | 3.83 | 3.91 | 3.91 | 1.30% | 88,029 |
| Oct 23, 2026 | 3.89 | 3.92 | 3.85 | 3.86 | 3.86 | -1.28% | 20,629 |
| Oct 22, 2026 | 3.95 | 3.97 | 3.85 | 3.91 | 3.91 | -0.51% | 64,817 |
| Oct 21, 2026 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 1.03% | 24,992 |
| Oct 20, 2026 | 3.93 | 3.98 | 3.82 | 3.89 | 3.89 | -1.52% | 205,278 |
| Oct 19, 2026 | 3.97 | 4.01 | 3.94 | 3.95 | 3.95 | -0.50% | 32,591 |
| Oct 16, 2026 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | -1.73% | 40,820 |
| Oct 15, 2026 | 3.99 | 4.04 | 3.95 | 4.04 | 4.04 | 1.51% | 111,229 |
| Oct 14, 2026 | 4.05 | 4.09 | 3.96 | 3.98 | 3.98 | -3.16% | 72,051 |
| Oct 13, 2026 | 4.14 | 4.14 | 4.07 | 4.11 | 4.11 | -0.72% | 43,727 |
| Oct 12, 2026 | 4.15 | 4.21 | 4.09 | 4.14 | 4.14 | 0.73% | 51,128 |
| Oct 9, 2026 | 4.07 | 4.12 | 4.05 | 4.11 | 4.11 | 1.23% | 55,426 |
| Oct 8, 2026 | 4.10 | 4.11 | 4.02 | 4.06 | 4.06 | -1.22% | 105,310 |
| Oct 7, 2026 | 4.12 | 4.14 | 4.09 | 4.11 | 4.11 | -0.48% | 70,282 |
| Oct 6, 2026 | 4.10 | 4.18 | 4.10 | 4.13 | 4.13 | 0.73% | 53,123 |
| Oct 5, 2026 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | -0.73% | 92,572 |
| Oct 2, 2026 | 4.10 | 4.20 | 4.09 | 4.13 | 4.13 | 0.73% | 44,046 |
| Oct 1, 2026 | 4.14 | 4.17 | 4.06 | 4.10 | 4.10 | -0.97% | 46,658 |
| Sep 30, 2026 | 4.18 | 4.21 | 4.14 | 4.14 | 4.14 | -0.96% | 54,180 |
| Sep 29, 2026 | 4.17 | 4.21 | 4.14 | 4.18 | 4.18 | 0.24% | 67,768 |
| Sep 28, 2026 | 4.46 | 4.46 | 4.13 | 4.17 | 4.17 | -3.02% | 93,857 |
| Sep 25, 2026 | 4.37 | 4.44 | 4.21 | 4.30 | 4.30 | -2.05% | 92,247 |
| Sep 24, 2026 | 4.42 | 4.42 | 4.32 | 4.39 | 4.39 | -0.90% | 30,537 |
| Sep 23, 2026 | 4.49 | 4.53 | 4.38 | 4.43 | 4.43 | -0.45% | 89,230 |
| Sep 22, 2026 | 4.41 | 4.46 | 4.37 | 4.45 | 4.45 | 1.37% | 44,558 |
| Sep 21, 2026 | 4.38 | 4.40 | 4.36 | 4.39 | 4.39 | 0.69% | 27,294 |
| Sep 18, 2026 | 4.37 | 4.40 | 4.32 | 4.36 | 4.36 | 0.69% | 18,808 |
| Sep 17, 2026 | 4.41 | 4.41 | 4.31 | 4.33 | 4.33 | -1.37% | 13,203 |
| Sep 16, 2026 | 4.43 | 4.45 | 4.37 | 4.39 | 4.39 | - | 8,486 |
| Sep 15, 2026 | 4.53 | 4.57 | 4.47 | 4.51 | 4.39 | -0.86% | 46,659 |
| Sep 14, 2026 | 4.59 | 4.61 | 4.52 | 4.55 | 4.43 | -0.67% | 33,534 |
| Sep 11, 2026 | 4.59 | 4.61 | 4.57 | 4.58 | 4.46 | 0.44% | 16,601 |
| Sep 10, 2026 | 4.57 | 4.63 | 4.53 | 4.56 | 4.44 | - | 26,660 |
| Sep 9, 2026 | 4.57 | 4.60 | 4.54 | 4.56 | 4.44 | 0.44% | 21,703 |
| Sep 8, 2026 | 4.53 | 4.60 | 4.53 | 4.54 | 4.42 | -0.44% | 54,264 |
| Sep 4, 2026 | 4.57 | 4.57 | 4.54 | 4.56 | 4.44 | 0.44% | 15,810 |
| Sep 3, 2026 | 4.55 | 4.56 | 4.53 | 4.54 | 4.42 | -0.22% | 32,950 |
| Sep 2, 2026 | 4.52 | 4.57 | 4.51 | 4.55 | 4.43 | 0.66% | 14,809 |
| Sep 1, 2026 | 4.55 | 4.56 | 4.50 | 4.52 | 4.40 | -0.88% | 38,276 |
| Aug 31, 2026 | 4.58 | 4.66 | 4.52 | 4.56 | 4.44 | -0.65% | 32,066 |
| Aug 28, 2026 | 4.60 | 4.64 | 4.59 | 4.59 | 4.47 | - | 21,987 |
| Aug 27, 2026 | 4.62 | 4.63 | 4.57 | 4.59 | 4.47 | 0.22% | 6,471 |
| Aug 26, 2026 | 4.62 | 4.66 | 4.58 | 4.58 | 4.46 | -0.87% | 27,600 |
| Aug 25, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.50 | 0.87% | 11,952 |
| Aug 24, 2026 | 4.61 | 4.63 | 4.52 | 4.58 | 4.46 | -0.65% | 60,487 |
| Aug 21, 2026 | 4.64 | 4.66 | 4.58 | 4.61 | 4.49 | - | 13,771 |
| Aug 20, 2026 | 4.63 | 4.66 | 4.58 | 4.61 | 4.49 | -0.43% | 14,078 |
| Aug 19, 2026 | 4.63 | 4.67 | 4.62 | 4.63 | 4.51 | 0.22% | 41,691 |