The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.560
+0.050 (1.11%)
At close: May 22, 2026, 4:00 PM EDT
4.560
0.00 (0.00%)
After-hours: May 22, 2026, 7:00 PM EDT
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.53 | 4.59 | 4.52 | 4.56 | 4.56 | 1.11% | 54,953 |
| May 21, 2026 | 4.47 | 4.53 | 4.47 | 4.51 | 4.51 | 0.89% | 39,773 |
| May 20, 2026 | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | 1.36% | 29,207 |
| May 19, 2026 | 4.49 | 4.50 | 4.34 | 4.41 | 4.41 | -2.43% | 183,067 |
| May 18, 2026 | 4.55 | 4.58 | 4.46 | 4.52 | 4.52 | - | 62,260 |
| May 15, 2026 | 4.51 | 4.61 | 4.51 | 4.52 | 4.52 | -0.88% | 52,228 |
| May 14, 2026 | 4.61 | 4.61 | 4.54 | 4.56 | 4.56 | 0.22% | 43,726 |
| May 13, 2026 | 4.53 | 4.60 | 4.53 | 4.55 | 4.55 | 0.44% | 32,269 |
| May 12, 2026 | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | -1.09% | 49,378 |
| May 11, 2026 | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | - | 217,103 |
| May 8, 2026 | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | 1.10% | 73,600 |
| May 7, 2026 | 4.57 | 4.57 | 4.51 | 4.53 | 4.53 | -0.88% | 51,506 |
| May 6, 2026 | 4.57 | 4.57 | 4.51 | 4.57 | 4.57 | 1.33% | 111,526 |
| May 5, 2026 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | 0.45% | 36,891 |
| May 4, 2026 | 4.53 | 4.55 | 4.40 | 4.49 | 4.49 | -0.44% | 138,786 |
| May 1, 2026 | 4.52 | 4.54 | 4.51 | 4.51 | 4.51 | - | 9,790 |
| Apr 30, 2026 | 4.44 | 4.55 | 4.44 | 4.51 | 4.51 | 0.22% | 40,199 |
| Apr 29, 2026 | 4.55 | 4.55 | 4.44 | 4.50 | 4.50 | -1.10% | 15,712 |
| Apr 28, 2026 | 4.53 | 4.55 | 4.41 | 4.55 | 4.55 | 0.22% | 40,972 |
| Apr 27, 2026 | 4.51 | 4.54 | 4.43 | 4.54 | 4.54 | 1.57% | 25,855 |
| Apr 24, 2026 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | 0.22% | 26,618 |
| Apr 23, 2026 | 4.48 | 4.55 | 4.44 | 4.46 | 4.46 | -0.67% | 65,276 |
| Apr 22, 2026 | 4.45 | 4.52 | 4.45 | 4.49 | 4.49 | 0.45% | 18,395 |
| Apr 21, 2026 | 4.45 | 4.52 | 4.45 | 4.47 | 4.47 | -0.89% | 30,505 |
| Apr 20, 2026 | 4.48 | 4.51 | 4.34 | 4.51 | 4.51 | 1.12% | 29,283 |
| Apr 17, 2026 | 4.45 | 4.53 | 4.43 | 4.46 | 4.46 | 0.45% | 78,457 |
| Apr 16, 2026 | 4.44 | 4.46 | 4.37 | 4.44 | 4.44 | 1.14% | 50,076 |
| Apr 15, 2026 | 4.42 | 4.49 | 4.32 | 4.39 | 4.39 | -0.23% | 55,905 |
| Apr 14, 2026 | 4.42 | 4.49 | 4.40 | 4.40 | 4.40 | -0.23% | 46,416 |
| Apr 13, 2026 | 4.39 | 4.43 | 4.32 | 4.41 | 4.41 | 0.68% | 41,781 |
| Apr 10, 2026 | 4.44 | 4.46 | 4.38 | 4.38 | 4.38 | -0.68% | 18,641 |
| Apr 9, 2026 | 4.40 | 4.44 | 4.35 | 4.41 | 4.41 | - | 47,508 |
| Apr 8, 2026 | 4.39 | 4.47 | 4.38 | 4.41 | 4.41 | 1.61% | 38,167 |
| Apr 7, 2026 | 4.30 | 4.36 | 4.29 | 4.34 | 4.34 | - | 29,073 |
| Apr 6, 2026 | 4.37 | 4.37 | 4.30 | 4.34 | 4.34 | 0.46% | 27,741 |
| Apr 2, 2026 | 4.26 | 4.35 | 4.23 | 4.32 | 4.32 | -0.23% | 32,086 |
| Apr 1, 2026 | 4.30 | 4.36 | 4.27 | 4.33 | 4.33 | 1.17% | 15,979 |
| Mar 31, 2026 | 4.18 | 4.35 | 4.18 | 4.28 | 4.28 | 2.39% | 30,721 |
| Mar 30, 2026 | 4.28 | 4.30 | 4.15 | 4.18 | 4.18 | -1.53% | 49,442 |
| Mar 27, 2026 | 4.31 | 4.31 | 4.21 | 4.25 | 4.25 | -1.93% | 74,333 |
| Mar 26, 2026 | 4.45 | 4.45 | 4.31 | 4.33 | 4.33 | -2.73% | 28,056 |
| Mar 25, 2026 | 4.43 | 4.51 | 4.43 | 4.45 | 4.45 | 0.68% | 43,251 |
| Mar 24, 2026 | 4.40 | 4.45 | 4.29 | 4.42 | 4.42 | 0.45% | 61,594 |
| Mar 23, 2026 | 4.25 | 4.48 | 4.25 | 4.40 | 4.40 | 3.53% | 87,508 |
| Mar 20, 2026 | 4.22 | 4.29 | 4.22 | 4.25 | 4.25 | -0.70% | 40,049 |
| Mar 19, 2026 | 4.25 | 4.31 | 4.23 | 4.28 | 4.28 | 0.47% | 30,755 |
| Mar 18, 2026 | 4.23 | 4.30 | 4.23 | 4.26 | 4.26 | - | 20,545 |
| Mar 17, 2026 | 4.24 | 4.31 | 4.11 | 4.26 | 4.26 | 0.24% | 93,827 |
| Mar 16, 2026 | 4.34 | 4.41 | 4.32 | 4.37 | 4.25 | 1.39% | 17,476 |
| Mar 13, 2026 | 4.32 | 4.38 | 4.28 | 4.31 | 4.19 | - | 42,917 |