The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.510
0.00 (0.00%)
May 1, 2026, 4:00 PM EDT - Market closed
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.52 | 4.54 | 4.51 | 4.51 | 4.51 | - | 9,723 |
| Apr 30, 2026 | 4.44 | 4.55 | 4.44 | 4.51 | 4.51 | 0.22% | 40,131 |
| Apr 29, 2026 | 4.55 | 4.55 | 4.44 | 4.50 | 4.50 | -1.10% | 15,712 |
| Apr 28, 2026 | 4.53 | 4.54 | 4.41 | 4.55 | 4.55 | 0.22% | 40,962 |
| Apr 27, 2026 | 4.51 | 4.54 | 4.43 | 4.54 | 4.54 | 1.57% | 25,854 |
| Apr 24, 2026 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | 0.22% | 26,608 |
| Apr 23, 2026 | 4.48 | 4.55 | 4.44 | 4.46 | 4.46 | -0.67% | 65,056 |
| 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% | 49,776 |
| 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% | 15,978 |
| 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 | -1.92% | 74,333 |
| Mar 26, 2026 | 4.45 | 4.45 | 4.31 | 4.33 | 4.33 | -2.74% | 27,891 |
| 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 | -2.52% | 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 |
| Mar 12, 2026 | 4.35 | 4.44 | 4.31 | 4.31 | 4.19 | -3.47% | 35,802 |
| Mar 11, 2026 | 4.54 | 4.54 | 4.45 | 4.47 | 4.34 | -1.65% | 53,191 |
| Mar 10, 2026 | 4.48 | 4.56 | 4.44 | 4.54 | 4.42 | 1.34% | 83,838 |
| Mar 9, 2026 | 4.38 | 4.48 | 4.32 | 4.48 | 4.36 | 1.82% | 42,455 |
| Mar 6, 2026 | 4.40 | 4.45 | 4.40 | 4.40 | 4.28 | -1.35% | 20,591 |
| Mar 5, 2026 | 4.45 | 4.50 | 4.41 | 4.46 | 4.34 | -0.11% | 55,691 |
| Mar 4, 2026 | 4.39 | 4.48 | 4.39 | 4.47 | 4.34 | 1.02% | 56,539 |
| Mar 3, 2026 | 4.40 | 4.44 | 4.31 | 4.42 | 4.30 | -0.67% | 64,686 |
| Mar 2, 2026 | 4.43 | 4.48 | 4.40 | 4.45 | 4.33 | -0.22% | 43,617 |
| Feb 27, 2026 | 4.46 | 4.49 | 4.42 | 4.46 | 4.34 | -0.45% | 42,081 |
| Feb 26, 2026 | 4.51 | 4.51 | 4.42 | 4.48 | 4.36 | -0.22% | 60,392 |
| Feb 25, 2026 | 4.48 | 4.51 | 4.48 | 4.49 | 4.37 | 0.90% | 45,101 |
| Feb 24, 2026 | 4.51 | 4.52 | 4.45 | 4.45 | 4.33 | -1.11% | 34,594 |
| Feb 23, 2026 | 4.53 | 4.54 | 4.50 | 4.50 | 4.38 | -0.66% | 36,968 |
| Feb 20, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.41 | 0.22% | 30,396 |