The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.550
+0.010 (0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 4.52 | 4.53 | 4.50 | 4.52 | 4.40 | - | 19,890 |
| Feb 18, 2026 | 4.54 | 4.55 | 4.51 | 4.52 | 4.40 | 0.11% | 26,764 |
| Feb 17, 2026 | 4.55 | 4.55 | 4.49 | 4.52 | 4.39 | -0.33% | 43,448 |
| Feb 13, 2026 | 4.49 | 4.53 | 4.48 | 4.53 | 4.41 | 1.34% | 44,386 |
| Feb 12, 2026 | 4.53 | 4.54 | 4.47 | 4.47 | 4.35 | -0.67% | 76,319 |
| Feb 11, 2026 | 4.55 | 4.55 | 4.46 | 4.50 | 4.38 | -0.44% | 93,091 |
| Feb 10, 2026 | 4.50 | 4.54 | 4.50 | 4.52 | 4.40 | 0.89% | 71,736 |
| Feb 9, 2026 | 4.52 | 4.52 | 4.40 | 4.48 | 4.36 | -0.88% | 105,227 |
| Feb 6, 2026 | 4.49 | 4.54 | 4.40 | 4.52 | 4.40 | 1.35% | 46,358 |
| Feb 5, 2026 | 4.47 | 4.48 | 4.44 | 4.46 | 4.34 | -0.45% | 54,363 |
| Feb 4, 2026 | 4.49 | 4.50 | 4.47 | 4.48 | 4.36 | -0.44% | 28,131 |
| Feb 3, 2026 | 4.51 | 4.53 | 4.46 | 4.50 | 4.38 | - | 70,022 |
| Feb 2, 2026 | 4.47 | 4.54 | 4.47 | 4.50 | 4.38 | 0.90% | 192,608 |
| Jan 30, 2026 | 4.49 | 4.51 | 4.45 | 4.46 | 4.34 | -0.67% | 60,420 |
| Jan 29, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.37 | -0.22% | 135,853 |
| Jan 28, 2026 | 4.42 | 4.51 | 4.42 | 4.50 | 4.38 | 2.27% | 263,806 |
| Jan 27, 2026 | 4.38 | 4.40 | 4.37 | 4.40 | 4.28 | 0.46% | 217,736 |
| Jan 26, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | 4.26 | 0.23% | 131,656 |
| Jan 23, 2026 | 4.36 | 4.37 | 4.33 | 4.37 | 4.25 | 0.46% | 34,262 |
| Jan 22, 2026 | 4.38 | 4.38 | 4.32 | 4.35 | 4.23 | 0.46% | 58,251 |
| Jan 21, 2026 | 4.37 | 4.39 | 4.33 | 4.33 | 4.21 | -0.69% | 101,554 |
| Jan 20, 2026 | 4.35 | 4.37 | 4.32 | 4.36 | 4.24 | 0.46% | 59,992 |
| Jan 16, 2026 | 4.34 | 4.38 | 4.32 | 4.34 | 4.22 | -0.23% | 113,482 |
| Jan 15, 2026 | 4.36 | 4.36 | 4.32 | 4.35 | 4.23 | 0.88% | 72,179 |
| Jan 14, 2026 | 4.34 | 4.36 | 4.31 | 4.31 | 4.19 | -1.10% | 54,223 |
| Jan 13, 2026 | 4.35 | 4.36 | 4.34 | 4.36 | 4.24 | 0.23% | 37,849 |
| Jan 12, 2026 | 4.35 | 4.35 | 4.32 | 4.35 | 4.23 | 1.16% | 85,741 |
| Jan 9, 2026 | 4.33 | 4.33 | 4.29 | 4.30 | 4.18 | 0.23% | 30,991 |
| Jan 8, 2026 | 4.29 | 4.34 | 4.27 | 4.29 | 4.17 | -0.46% | 34,167 |
| Jan 7, 2026 | 4.33 | 4.34 | 4.26 | 4.31 | 4.19 | -0.23% | 31,154 |
| Jan 6, 2026 | 4.34 | 4.34 | 4.29 | 4.32 | 4.20 | 0.23% | 53,223 |
| Jan 5, 2026 | 4.22 | 4.32 | 4.20 | 4.31 | 4.19 | 2.13% | 146,873 |
| Jan 2, 2026 | 4.18 | 4.28 | 4.12 | 4.22 | 4.10 | 1.69% | 128,517 |
| Dec 31, 2025 | 4.20 | 4.23 | 4.10 | 4.15 | 4.04 | -0.48% | 17,663 |
| Dec 30, 2025 | 4.14 | 4.17 | 4.11 | 4.17 | 4.06 | 0.24% | 35,308 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.11 | 4.16 | 4.05 | -1.89% | 33,180 |
| Dec 26, 2025 | 4.23 | 4.25 | 4.15 | 4.24 | 4.12 | -0.24% | 28,161 |
| Dec 24, 2025 | 4.28 | 4.28 | 4.20 | 4.25 | 4.13 | 0.24% | 34,316 |
| Dec 23, 2025 | 4.19 | 4.24 | 4.17 | 4.24 | 4.12 | 0.95% | 64,239 |
| Dec 22, 2025 | 4.13 | 4.20 | 4.08 | 4.20 | 4.08 | 2.19% | 103,400 |
| Dec 19, 2025 | 4.10 | 4.14 | 4.00 | 4.11 | 4.00 | 1.99% | 133,362 |
| Dec 18, 2025 | 4.06 | 4.06 | 3.98 | 4.03 | 3.92 | -0.25% | 104,317 |
| Dec 17, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 3.93 | -0.49% | 33,753 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.05 | 4.06 | 3.95 | -0.98% | 28,815 |
| Dec 15, 2025 | 4.10 | 4.16 | 4.09 | 4.10 | 3.99 | -0.73% | 21,632 |
| Dec 12, 2025 | 4.14 | 4.20 | 4.10 | 4.13 | 4.02 | -3.50% | 37,933 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.05 | -0.23% | 39,010 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.25 | 4.29 | 4.06 | - | 41,839 |
| Dec 9, 2025 | 4.27 | 4.30 | 4.25 | 4.29 | 4.06 | 1.06% | 90,995 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.23 | 4.25 | 4.01 | 0.12% | 40,140 |
| Dec 5, 2025 | 4.28 | 4.30 | 4.24 | 4.24 | 4.01 | -1.40% | 47,069 |
| Dec 4, 2025 | 4.24 | 4.30 | 4.21 | 4.30 | 4.06 | 2.14% | 48,795 |
| Dec 3, 2025 | 4.23 | 4.23 | 4.19 | 4.21 | 3.98 | - | 22,517 |