The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.690
+0.010 (0.21%)
At close: Jul 1, 2026, 4:00 PM EDT
4.685
-0.005 (-0.11%)
After-hours: Jul 1, 2026, 7:00 PM EDT
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 4.59 | 4.61 | 4.56 | 4.60 | 4.60 | 1.55% | 40,858 |
| Jun 17, 2026 | 4.60 | 4.67 | 4.53 | 4.53 | 4.53 | -1.52% | 30,966 |
| Jun 16, 2026 | 4.63 | 4.65 | 4.52 | 4.60 | 4.60 | - | 48,199 |
| Jun 15, 2026 | 4.62 | 4.64 | 4.56 | 4.60 | 4.60 | 1.32% | 46,411 |
| Jun 12, 2026 | 4.62 | 4.68 | 4.60 | 4.66 | 4.54 | 1.75% | 31,838 |
| Jun 11, 2026 | 4.62 | 4.66 | 4.52 | 4.58 | 4.46 | - | 114,205 |
| Jun 10, 2026 | 4.63 | 4.66 | 4.55 | 4.58 | 4.46 | -1.29% | 28,244 |
| Jun 9, 2026 | 4.68 | 4.73 | 4.53 | 4.64 | 4.52 | - | 41,406 |
| Jun 8, 2026 | 4.66 | 4.66 | 4.60 | 4.64 | 4.52 | 0.22% | 43,165 |
| Jun 5, 2026 | 4.75 | 4.76 | 4.57 | 4.63 | 4.51 | -1.80% | 122,231 |
| Jun 4, 2026 | 4.67 | 4.72 | 4.66 | 4.72 | 4.59 | -0.11% | 47,527 |
| Jun 3, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | 4.60 | -0.42% | 80,980 |
| Jun 2, 2026 | 4.72 | 4.75 | 4.67 | 4.74 | 4.62 | 0.85% | 180,677 |
| Jun 1, 2026 | 4.66 | 4.72 | 4.65 | 4.70 | 4.58 | 0.64% | 146,126 |
| May 29, 2026 | 4.66 | 4.69 | 4.65 | 4.67 | 4.55 | 0.65% | 94,106 |
| May 28, 2026 | 4.71 | 4.71 | 4.59 | 4.64 | 4.52 | 0.87% | 116,566 |
| May 27, 2026 | 4.63 | 4.63 | 4.57 | 4.60 | 4.48 | -0.65% | 90,078 |
| May 26, 2026 | 4.58 | 4.63 | 4.57 | 4.63 | 4.51 | 1.54% | 137,988 |
| May 22, 2026 | 4.53 | 4.59 | 4.52 | 4.56 | 4.44 | 1.11% | 54,973 |
| May 21, 2026 | 4.47 | 4.53 | 4.47 | 4.51 | 4.39 | 0.89% | 39,773 |
| May 20, 2026 | 4.45 | 4.47 | 4.41 | 4.47 | 4.35 | 1.36% | 29,207 |
| May 19, 2026 | 4.49 | 4.50 | 4.34 | 4.41 | 4.30 | -2.43% | 183,067 |
| May 18, 2026 | 4.55 | 4.58 | 4.46 | 4.52 | 4.40 | - | 62,260 |
| May 15, 2026 | 4.51 | 4.61 | 4.51 | 4.52 | 4.40 | -0.88% | 52,228 |
| May 14, 2026 | 4.61 | 4.61 | 4.54 | 4.56 | 4.44 | 0.22% | 43,726 |
| May 13, 2026 | 4.53 | 4.60 | 4.53 | 4.55 | 4.43 | 0.44% | 32,269 |
| May 12, 2026 | 4.62 | 4.62 | 4.52 | 4.53 | 4.41 | -1.09% | 49,378 |
| May 11, 2026 | 4.56 | 4.61 | 4.52 | 4.58 | 4.46 | - | 217,103 |
| May 8, 2026 | 4.55 | 4.58 | 4.52 | 4.58 | 4.46 | 1.10% | 73,600 |
| May 7, 2026 | 4.57 | 4.57 | 4.51 | 4.53 | 4.41 | -0.88% | 51,506 |
| May 6, 2026 | 4.57 | 4.57 | 4.51 | 4.57 | 4.45 | 1.33% | 111,526 |
| May 5, 2026 | 4.51 | 4.54 | 4.48 | 4.51 | 4.39 | 0.45% | 36,891 |
| May 4, 2026 | 4.53 | 4.55 | 4.40 | 4.49 | 4.37 | -0.44% | 138,786 |
| May 1, 2026 | 4.52 | 4.54 | 4.51 | 4.51 | 4.39 | - | 9,790 |
| Apr 30, 2026 | 4.44 | 4.55 | 4.44 | 4.51 | 4.39 | 0.22% | 40,199 |
| Apr 29, 2026 | 4.55 | 4.55 | 4.44 | 4.50 | 4.38 | -1.10% | 15,712 |
| Apr 28, 2026 | 4.53 | 4.55 | 4.41 | 4.55 | 4.43 | 0.22% | 40,972 |
| Apr 27, 2026 | 4.51 | 4.54 | 4.43 | 4.54 | 4.42 | 1.57% | 25,855 |
| Apr 24, 2026 | 4.44 | 4.51 | 4.44 | 4.47 | 4.35 | 0.22% | 26,618 |
| Apr 23, 2026 | 4.48 | 4.55 | 4.44 | 4.46 | 4.35 | -0.67% | 65,276 |
| Apr 22, 2026 | 4.45 | 4.52 | 4.45 | 4.49 | 4.37 | 0.45% | 18,395 |
| Apr 21, 2026 | 4.45 | 4.52 | 4.45 | 4.47 | 4.35 | -0.89% | 30,505 |