The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.440
+0.040 (0.91%)
Mar 9, 2026, 4:00 PM EDT - Market closed
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.38 | 4.48 | 4.32 | 4.48 | - | 1.82% | 41,914 |
| Mar 6, 2026 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | -1.35% | 20,591 |
| Mar 5, 2026 | 4.45 | 4.50 | 4.41 | 4.46 | 4.46 | -0.11% | 49,191 |
| Mar 4, 2026 | 4.39 | 4.48 | 4.39 | 4.47 | 4.47 | 1.02% | 56,490 |
| Mar 3, 2026 | 4.40 | 4.44 | 4.31 | 4.42 | 4.42 | -0.67% | 64,636 |
| Mar 2, 2026 | 4.43 | 4.48 | 4.40 | 4.45 | 4.45 | -0.22% | 43,617 |
| Feb 27, 2026 | 4.46 | 4.49 | 4.42 | 4.46 | 4.46 | -0.45% | 42,081 |
| Feb 26, 2026 | 4.51 | 4.51 | 4.42 | 4.48 | 4.48 | -0.22% | 60,392 |
| Feb 25, 2026 | 4.48 | 4.51 | 4.48 | 4.49 | 4.49 | 0.90% | 45,101 |
| Feb 24, 2026 | 4.51 | 4.52 | 4.45 | 4.45 | 4.45 | -1.11% | 34,536 |
| Feb 23, 2026 | 4.53 | 4.54 | 4.50 | 4.50 | 4.50 | -0.66% | 36,299 |
| Feb 20, 2026 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | 0.22% | 30,396 |
| Feb 19, 2026 | 4.52 | 4.53 | 4.50 | 4.52 | 4.52 | - | 19,890 |
| Feb 18, 2026 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | 0.11% | 26,764 |
| Feb 17, 2026 | 4.55 | 4.55 | 4.49 | 4.52 | 4.52 | -0.33% | 43,439 |
| Feb 13, 2026 | 4.49 | 4.53 | 4.48 | 4.53 | 4.53 | 1.34% | 44,386 |
| Feb 12, 2026 | 4.53 | 4.54 | 4.47 | 4.47 | 4.47 | -0.67% | 76,319 |
| Feb 11, 2026 | 4.55 | 4.55 | 4.46 | 4.50 | 4.50 | -0.44% | 93,091 |
| Feb 10, 2026 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.89% | 71,736 |
| Feb 9, 2026 | 4.52 | 4.52 | 4.40 | 4.48 | 4.48 | -0.88% | 105,227 |
| Feb 6, 2026 | 4.49 | 4.54 | 4.40 | 4.52 | 4.52 | 1.35% | 46,358 |
| Feb 5, 2026 | 4.47 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 54,363 |
| Feb 4, 2026 | 4.49 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 28,131 |
| Feb 3, 2026 | 4.51 | 4.53 | 4.46 | 4.50 | 4.50 | - | 70,022 |
| Feb 2, 2026 | 4.47 | 4.54 | 4.47 | 4.50 | 4.50 | 0.90% | 192,608 |
| Jan 30, 2026 | 4.49 | 4.51 | 4.45 | 4.46 | 4.46 | -0.67% | 60,420 |
| Jan 29, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | -0.22% | 135,853 |
| Jan 28, 2026 | 4.42 | 4.51 | 4.42 | 4.50 | 4.50 | 2.27% | 263,806 |
| Jan 27, 2026 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | 0.46% | 217,736 |
| Jan 26, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | 0.23% | 131,656 |
| Jan 23, 2026 | 4.36 | 4.37 | 4.33 | 4.37 | 4.37 | 0.46% | 34,262 |
| Jan 22, 2026 | 4.38 | 4.38 | 4.32 | 4.35 | 4.35 | 0.46% | 58,246 |
| Jan 21, 2026 | 4.37 | 4.39 | 4.33 | 4.33 | 4.33 | -0.69% | 101,554 |
| Jan 20, 2026 | 4.35 | 4.37 | 4.32 | 4.36 | 4.36 | 0.46% | 59,992 |
| Jan 16, 2026 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | -0.23% | 113,480 |
| Jan 15, 2026 | 4.36 | 4.36 | 4.32 | 4.35 | 4.35 | 0.88% | 72,178 |
| Jan 14, 2026 | 4.34 | 4.36 | 4.31 | 4.31 | 4.31 | -1.10% | 54,223 |
| Jan 13, 2026 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | 0.23% | 37,849 |
| Jan 12, 2026 | 4.35 | 4.35 | 4.32 | 4.35 | 4.35 | 1.16% | 85,741 |
| Jan 9, 2026 | 4.33 | 4.33 | 4.29 | 4.30 | 4.30 | 0.23% | 30,991 |
| Jan 8, 2026 | 4.29 | 4.34 | 4.27 | 4.29 | 4.29 | -0.46% | 34,166 |
| Jan 7, 2026 | 4.33 | 4.34 | 4.26 | 4.31 | 4.31 | -0.23% | 31,154 |
| Jan 6, 2026 | 4.34 | 4.34 | 4.29 | 4.32 | 4.32 | 0.23% | 53,223 |
| Jan 5, 2026 | 4.22 | 4.32 | 4.20 | 4.31 | 4.31 | 2.13% | 146,873 |
| Jan 2, 2026 | 4.18 | 4.28 | 4.12 | 4.22 | 4.22 | 1.69% | 128,517 |
| Dec 31, 2025 | 4.20 | 4.23 | 4.10 | 4.15 | 4.15 | -0.48% | 17,663 |
| Dec 30, 2025 | 4.14 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 35,308 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.11 | 4.16 | 4.16 | -1.89% | 33,180 |
| Dec 26, 2025 | 4.23 | 4.25 | 4.15 | 4.24 | 4.24 | -0.24% | 28,161 |
| Dec 24, 2025 | 4.28 | 4.28 | 4.20 | 4.25 | 4.25 | 0.24% | 34,316 |
| Dec 23, 2025 | 4.19 | 4.24 | 4.17 | 4.24 | 4.24 | 0.95% | 64,239 |
| Dec 22, 2025 | 4.13 | 4.20 | 4.08 | 4.20 | 4.20 | 2.19% | 103,400 |
| Dec 19, 2025 | 4.10 | 4.14 | 4.00 | 4.11 | 4.11 | 1.99% | 133,362 |
| Dec 18, 2025 | 4.06 | 4.06 | 3.98 | 4.03 | 4.03 | -0.25% | 104,317 |
| Dec 17, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 33,753 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | -0.98% | 28,815 |
| Dec 15, 2025 | 4.10 | 4.16 | 4.09 | 4.10 | 4.10 | -0.73% | 21,632 |
| Dec 12, 2025 | 4.14 | 4.20 | 4.10 | 4.13 | 4.13 | -3.50% | 37,933 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.16 | -0.23% | 38,960 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.25 | 4.29 | 4.17 | - | 41,839 |
| Dec 9, 2025 | 4.27 | 4.30 | 4.25 | 4.29 | 4.17 | 1.06% | 90,995 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.23 | 4.25 | 4.13 | 0.12% | 40,140 |
| Dec 5, 2025 | 4.28 | 4.30 | 4.24 | 4.24 | 4.12 | -1.40% | 47,069 |
| Dec 4, 2025 | 4.24 | 4.30 | 4.21 | 4.30 | 4.18 | 2.14% | 48,795 |
| Dec 3, 2025 | 4.23 | 4.23 | 4.19 | 4.21 | 4.09 | - | 22,517 |
| Dec 2, 2025 | 4.25 | 4.26 | 4.19 | 4.21 | 4.09 | -0.24% | 37,774 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.19 | 4.22 | 4.10 | - | 56,656 |
| Nov 28, 2025 | 4.18 | 4.23 | 4.18 | 4.22 | 4.10 | 0.72% | 15,859 |
| Nov 26, 2025 | 4.15 | 4.20 | 4.15 | 4.19 | 4.07 | 1.21% | 18,875 |
| Nov 25, 2025 | 4.16 | 4.16 | 4.11 | 4.14 | 4.02 | 0.24% | 30,983 |
| Nov 24, 2025 | 4.10 | 4.14 | 4.10 | 4.13 | 4.01 | 1.47% | 50,131 |
| Nov 21, 2025 | 4.07 | 4.09 | 4.02 | 4.07 | 3.96 | 0.25% | 60,341 |
| Nov 20, 2025 | 4.13 | 4.15 | 4.05 | 4.06 | 3.95 | -0.49% | 41,300 |
| Nov 19, 2025 | 4.04 | 4.12 | 4.03 | 4.08 | 3.97 | 0.25% | 28,870 |
| Nov 18, 2025 | 4.07 | 4.09 | 4.02 | 4.07 | 3.96 | 0.25% | 71,596 |
| Nov 17, 2025 | 4.16 | 4.17 | 4.03 | 4.06 | 3.95 | -2.12% | 68,013 |
| Nov 14, 2025 | 4.11 | 4.19 | 4.11 | 4.15 | 4.03 | 0.19% | 50,422 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.11 | 4.14 | 4.02 | -1.90% | 33,286 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.19 | 4.22 | 4.10 | -1.17% | 34,422 |
| Nov 11, 2025 | 4.28 | 4.29 | 4.25 | 4.27 | 4.15 | 0.23% | 73,092 |
| Nov 10, 2025 | 4.24 | 4.32 | 4.24 | 4.26 | 4.14 | 0.47% | 71,521 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.22 | 4.24 | 4.12 | -0.93% | 36,121 |
| Nov 6, 2025 | 4.35 | 4.35 | 4.26 | 4.28 | 4.16 | -0.93% | 33,979 |
| Nov 5, 2025 | 4.37 | 4.37 | 4.30 | 4.32 | 4.20 | -1.14% | 30,972 |
| Nov 4, 2025 | 4.36 | 4.37 | 4.31 | 4.37 | 4.25 | 0.46% | 75,534 |
| Nov 3, 2025 | 4.36 | 4.37 | 4.31 | 4.35 | 4.23 | -0.23% | 48,559 |
| Oct 31, 2025 | 4.32 | 4.37 | 4.31 | 4.36 | 4.24 | 1.32% | 47,446 |
| Oct 30, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.18 | -1.31% | 83,121 |
| Oct 29, 2025 | 4.35 | 4.37 | 4.33 | 4.36 | 4.24 | 1.16% | 122,545 |
| Oct 28, 2025 | 4.32 | 4.36 | 4.30 | 4.31 | 4.19 | -0.46% | 79,408 |
| Oct 27, 2025 | 4.37 | 4.37 | 4.30 | 4.33 | 4.21 | 0.93% | 96,352 |
| Oct 24, 2025 | 4.33 | 4.34 | 4.28 | 4.29 | 4.17 | -0.46% | 106,819 |
| Oct 23, 2025 | 4.26 | 4.33 | 4.26 | 4.31 | 4.19 | 1.17% | 80,993 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.23 | 4.26 | 4.14 | -0.23% | 55,226 |
| Oct 21, 2025 | 4.32 | 4.32 | 4.24 | 4.27 | 4.15 | -1.16% | 38,410 |
| Oct 20, 2025 | 4.25 | 4.33 | 4.25 | 4.32 | 4.20 | 2.37% | 143,738 |
| Oct 17, 2025 | 4.29 | 4.30 | 4.22 | 4.22 | 4.10 | -1.63% | 74,999 |
| Oct 16, 2025 | 4.33 | 4.35 | 4.28 | 4.29 | 4.17 | -0.69% | 52,860 |
| Oct 15, 2025 | 4.32 | 4.36 | 4.29 | 4.32 | 4.20 | 0.70% | 146,379 |
| Oct 14, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.17 | - | 70,189 |