The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.020
-0.090 (-2.19%)
Oct 8, 2026, 2:10 PM EDT - Market open
GCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | -2.19% | 47,202 |
| 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 |
| Aug 18, 2026 | 4.74 | 4.77 | 4.52 | 4.62 | 4.50 | -2.12% | 117,559 |
| Aug 17, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.59 | -0.84% | 21,896 |
| Aug 14, 2026 | 4.75 | 4.80 | 4.67 | 4.76 | 4.63 | 0.63% | 55,360 |
| Aug 13, 2026 | 4.74 | 4.75 | 4.70 | 4.73 | 4.60 | - | 65,810 |
| Aug 12, 2026 | 4.72 | 4.75 | 4.69 | 4.73 | 4.60 | 0.64% | 83,315 |
| Aug 11, 2026 | 4.71 | 4.71 | 4.66 | 4.70 | 4.57 | -0.21% | 22,178 |
| Aug 10, 2026 | 4.70 | 4.72 | 4.68 | 4.71 | 4.58 | 0.21% | 33,420 |
| Aug 7, 2026 | 4.69 | 4.72 | 4.67 | 4.70 | 4.57 | 1.51% | 35,628 |
| Aug 6, 2026 | 4.66 | 4.68 | 4.59 | 4.63 | 4.51 | -0.64% | 39,640 |
| Aug 5, 2026 | 4.71 | 4.71 | 4.65 | 4.66 | 4.54 | -0.21% | 20,494 |
| Aug 4, 2026 | 4.66 | 4.69 | 4.63 | 4.67 | 4.55 | 0.86% | 40,010 |
| Aug 3, 2026 | 4.49 | 4.68 | 4.46 | 4.63 | 4.51 | 2.66% | 101,693 |
| Jul 31, 2026 | 4.52 | 4.56 | 4.51 | 4.51 | 4.39 | - | 18,874 |
| Jul 30, 2026 | 4.48 | 4.55 | 4.46 | 4.51 | 4.39 | 1.12% | 23,036 |