Gabelli Value Plus Trust (GVP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gabelli Value Plus Trust

Date Open High Low Close* Volume
17/12/2019 133.00p 133.00p 132.00p 133.00p 25220
16/12/2019 134.00p 134.00p 132.00p 133.00p 50785
13/12/2019 133.50p 134.00p 133.00p 134.00p 80478
12/12/2019 133.00p 133.50p 132.00p 133.50p 26640
11/12/2019 133.50p 133.50p 132.00p 133.00p 37500
10/12/2019 134.00p 134.00p 132.00p 133.50p 155178
09/12/2019 133.50p 134.00p 133.00p 134.00p 9000
06/12/2019 131.00p 133.50p 131.00p 133.50p 19330
05/12/2019 131.50p 131.50p 130.00p 131.00p 11500
04/12/2019 131.50p 131.50p 130.00p 131.50p 9272
03/12/2019 133.00p 133.00p 130.30p 131.50p 9429
02/12/2019 133.00p 133.00p 132.00p 133.00p 10762
29/11/2019 133.00p 133.00p 132.00p 133.00p 20000
28/11/2019 133.50p 133.50p 132.00p 133.00p 122725
27/11/2019 133.50p 133.50p 130.50p 133.50p 33624
26/11/2019 133.50p 133.50p 132.00p 133.50p 42307
25/11/2019 132.50p 133.00p 131.00p 133.00p 16961
22/11/2019 132.50p 132.50p 131.00p 132.50p 22065
21/11/2019 133.00p 133.00p 131.00p 132.50p 43000
20/11/2019 133.00p 133.00p 132.00p 133.00p 15900
19/11/2019 132.50p 133.00p 132.00p 133.00p 51879
18/11/2019 132.50p 132.50p 132.00p 132.50p 1081
15/11/2019 132.00p 132.50p 131.00p 132.50p 19875
14/11/2019 132.00p 132.00p 131.00p 132.00p 7525
13/11/2019 132.00p 132.00p 131.00p 132.00p 19020
12/11/2019 132.00p 132.00p 131.00p 132.00p 76502
11/11/2019 132.50p 132.50p 132.00p 132.50p 65241
08/11/2019 131.50p 132.50p 131.00p 132.50p 259200
07/11/2019 130.00p 131.80p 129.00p 131.50p 195723
06/11/2019 128.00p 129.00p 128.00p 128.50p 46520
05/11/2019 128.00p 128.50p 127.00p 128.00p 109671
04/11/2019 127.50p 128.00p 127.00p 128.00p 29500
01/11/2019 127.50p 128.00p 126.00p 127.50p 44390
31/10/2019 127.50p 127.50p 126.00p 127.50p 1500
30/10/2019 127.50p 127.95p 126.00p 127.50p 39489
29/10/2019 127.50p 127.55p 126.00p 127.50p 32194
28/10/2019 127.50p 127.50p 126.00p 127.50p 32000
25/10/2019 127.50p 127.50p 126.00p 127.50p 20300
24/10/2019 127.50p 127.50p 127.50p 127.50p 0
23/10/2019 127.50p 127.56p 126.00p 127.50p 27865
22/10/2019 127.50p 127.56p 126.00p 127.50p 61250
21/10/2019 127.50p 127.65p 126.00p 127.50p 49612
18/10/2019 127.50p 127.50p 126.00p 127.50p 7230
17/10/2019 128.00p 128.00p 127.00p 127.50p 127500
16/10/2019 128.00p 128.00p 125.50p 128.00p 521450
15/10/2019 128.00p 128.00p 127.00p 128.00p 311319
14/10/2019 128.00p 128.00p 127.00p 128.00p 9924
11/10/2019 128.50p 128.50p 127.90p 128.50p 30000
10/10/2019 129.00p 129.00p 128.50p 128.50p 150900
09/10/2019 129.00p 129.00p 127.00p 128.50p 17295
08/10/2019 129.50p 129.50p 127.00p 128.50p 452045
07/10/2019 131.00p 131.00p 130.00p 130.00p 23114
04/10/2019 131.00p 131.00p 130.00p 131.00p 22500
03/10/2019 132.50p 132.50p 130.00p 130.00p 61250
02/10/2019 133.50p 133.50p 131.00p 132.00p 209042
01/10/2019 133.50p 133.95p 133.50p 133.50p 2585
30/09/2019 133.50p 133.56p 132.00p 133.50p 25607
27/09/2019 133.50p 133.50p 132.00p 133.50p 8100
26/09/2019 134.00p 134.00p 132.00p 133.50p 28550
25/09/2019 135.50p 135.50p 133.46p 134.00p 30500
24/09/2019 135.50p 135.50p 134.00p 135.50p 26249
23/09/2019 135.50p 135.50p 134.00p 135.50p 12650
20/09/2019 136.00p 136.00p 134.75p 135.50p 45020
19/09/2019 136.00p 137.00p 135.00p 136.00p 20770
18/09/2019 136.00p 136.00p 135.00p 136.00p 8684
17/09/2019 136.00p 136.00p 135.00p 136.00p 313645
16/09/2019 137.00p 137.00p 135.00p 136.00p 25219
13/09/2019 137.50p 137.50p 136.00p 137.50p 38850
12/09/2019 134.00p 137.50p 134.00p 137.50p 349867
11/09/2019 129.50p 132.00p 129.50p 132.00p 1016134
10/09/2019 129.50p 129.50p 129.00p 129.50p 25000
09/09/2019 129.00p 129.50p 129.00p 129.50p 67288
06/09/2019 128.00p 128.50p 127.22p 128.50p 42801
05/09/2019 124.00p 127.50p 124.00p 127.50p 65484
04/09/2019 123.00p 123.00p 122.00p 123.00p 57890
03/09/2019 124.00p 124.00p 122.75p 123.50p 11700
02/09/2019 124.00p 124.00p 123.00p 124.00p 25662
30/08/2019 124.00p 124.00p 123.00p 124.00p 16615
29/08/2019 124.50p 124.50p 123.00p 124.00p 25847
28/08/2019 125.00p 125.00p 123.00p 124.00p 11500
27/08/2019 125.00p 125.00p 123.00p 124.50p 455252
23/08/2019 125.50p 125.50p 123.66p 124.50p 3991
22/08/2019 126.50p 126.50p 124.00p 125.00p 78320
21/08/2019 127.00p 127.00p 125.00p 125.50p 56632
20/08/2019 127.00p 127.00p 126.00p 127.00p 24790
19/08/2019 126.50p 127.00p 126.00p 127.00p 24596
16/08/2019 127.00p 127.00p 125.00p 126.50p 40029
15/08/2019 129.00p 129.00p 126.00p 127.00p 27253
14/08/2019 131.00p 131.00p 129.00p 129.00p 27650
13/08/2019 131.00p 131.00p 129.00p 130.00p 18219
12/08/2019 131.00p 131.00p 129.00p 130.00p 149753
09/08/2019 131.00p 131.00p 129.00p 130.00p 301849
08/08/2019 131.00p 131.00p 129.00p 130.00p 538340
07/08/2019 131.00p 131.00p 130.00p 131.00p 645223
06/08/2019 132.50p 132.50p 129.00p 130.00p 517968
05/08/2019 133.50p 133.50p 131.00p 132.50p 7576
02/08/2019 133.50p 133.77p 132.47p 133.50p 42717
01/08/2019 131.50p 134.00p 131.50p 134.00p 38242
31/07/2019 128.00p 131.60p 127.10p 131.50p 166738
30/07/2019 127.50p 127.52p 127.00p 127.50p 44960
29/07/2019 125.50p 127.50p 125.00p 127.50p 215406
26/07/2019 124.50p 125.50p 124.50p 125.50p 8500
25/07/2019 125.50p 125.50p 124.00p 124.50p 105817
24/07/2019 127.00p 127.00p 125.00p 125.50p 43960
23/07/2019 127.00p 127.00p 126.00p 127.00p 38332
22/07/2019 127.00p 127.00p 126.00p 127.00p 43360
19/07/2019 127.00p 127.00p 126.00p 127.00p 20755
18/07/2019 127.00p 127.00p 126.00p 127.00p 39615
17/07/2019 127.00p 127.00p 126.00p 127.00p 29950
16/07/2019 127.00p 127.00p 126.00p 127.00p 230070
15/07/2019 127.00p 127.00p 126.00p 127.00p 39050
12/07/2019 128.00p 128.00p 127.00p 127.00p 49920
11/07/2019 128.00p 128.00p 127.00p 128.00p 5172
10/07/2019 128.00p 128.00p 126.75p 128.00p 262861
09/07/2019 128.00p 128.00p 126.75p 128.00p 271884
08/07/2019 129.00p 129.00p 127.00p 128.00p 46303
05/07/2019 129.00p 129.00p 128.00p 129.00p 20644
04/07/2019 128.50p 130.00p 127.00p 129.00p 1172070
03/07/2019 126.50p 130.00p 126.50p 129.50p 55487
02/07/2019 124.00p 127.00p 124.00p 127.00p 283974
01/07/2019 121.50p 125.00p 121.50p 124.50p 57104
28/06/2019 119.50p 120.50p 119.00p 120.50p 47230
27/06/2019 119.50p 119.50p 118.00p 119.00p 72860
26/06/2019 119.50p 119.50p 118.00p 119.00p 80574
25/06/2019 121.00p 121.00p 119.00p 120.00p 11915
24/06/2019 122.00p 122.00p 119.00p 121.00p 58508
21/06/2019 122.00p 122.00p 121.00p 122.00p 60805
20/06/2019 122.00p 122.00p 121.00p 122.00p 440639
19/06/2019 122.00p 122.00p 121.20p 122.00p 26106
18/06/2019 121.00p 122.00p 119.72p 121.00p 30966
17/06/2019 121.00p 121.00p 120.00p 121.00p 57378
14/06/2019 120.50p 121.00p 120.00p 121.00p 50372
13/06/2019 120.00p 120.50p 118.48p 120.50p 118995
12/06/2019 120.00p 120.00p 118.48p 120.00p 48020
11/06/2019 120.00p 120.00p 118.08p 120.00p 30299
10/06/2019 120.00p 120.20p 118.00p 120.00p 180082
07/06/2019 119.50p 120.00p 118.00p 120.00p 214562
06/06/2019 119.50p 119.50p 118.00p 119.50p 13450
05/06/2019 119.50p 119.50p 118.00p 119.50p 41762
04/06/2019 119.00p 119.00p 118.00p 119.00p 50975
03/06/2019 119.00p 119.00p 118.00p 119.00p 51407
31/05/2019 121.00p 121.00p 118.00p 119.00p 28040
30/05/2019 121.00p 121.00p 120.00p 121.00p 32205
29/05/2019 123.00p 123.00p 120.00p 121.00p 64847
28/05/2019 123.50p 123.50p 122.01p 122.50p 22576
24/05/2019 124.00p 124.00p 122.00p 122.50p 25854
23/05/2019 124.00p 124.00p 123.00p 124.00p 18755
22/05/2019 124.00p 124.50p 123.06p 124.50p 5256
21/05/2019 124.00p 124.00p 123.00p 124.00p 28890
20/05/2019 125.00p 125.00p 123.00p 124.50p 17175
17/05/2019 125.00p 125.00p 123.00p 125.00p 39194
16/05/2019 125.50p 125.50p 124.50p 124.50p 80030
15/05/2019 126.50p 126.50p 124.00p 125.50p 114163
14/05/2019 126.50p 126.50p 125.00p 126.50p 16454
13/05/2019 126.50p 126.50p 126.50p 126.50p 20340
10/05/2019 127.00p 127.00p 126.00p 126.50p 52615
09/05/2019 128.00p 128.00p 126.00p 127.00p 67666
08/05/2019 128.00p 128.00p 127.00p 128.00p 52800
07/05/2019 128.00p 128.00p 127.00p 127.50p 29945
03/05/2019 127.50p 127.76p 126.00p 127.50p 76075
02/05/2019 127.50p 128.00p 127.00p 128.00p 33049
01/05/2019 127.50p 129.00p 127.00p 128.00p 24195
30/04/2019 127.50p 128.00p 127.00p 128.00p 52948
29/04/2019 127.50p 128.00p 127.00p 128.00p 36731
26/04/2019 127.50p 128.00p 127.00p 128.00p 56227
25/04/2019 127.50p 128.00p 127.00p 128.00p 22700
24/04/2019 127.50p 128.76p 127.50p 128.00p 12432
23/04/2019 126.00p 127.50p 125.30p 127.50p 40927
18/04/2019 126.00p 126.50p 125.52p 126.50p 20825
17/04/2019 126.00p 126.65p 125.52p 126.50p 25951
16/04/2019 125.00p 126.50p 124.00p 126.50p 31250
15/04/2019 125.00p 125.50p 124.00p 125.50p 47025
12/04/2019 125.00p 125.50p 123.00p 125.50p 64453
11/04/2019 125.00p 125.00p 123.00p 124.00p 579319
10/04/2019 125.00p 125.00p 123.00p 124.00p 166596
09/04/2019 125.00p 125.00p 123.00p 124.00p 52200
08/04/2019 124.50p 124.50p 123.00p 124.00p 68105
05/04/2019 123.50p 124.00p 122.11p 124.00p 31076
04/04/2019 123.50p 123.50p 122.10p 122.50p 251310
03/04/2019 123.50p 123.50p 122.00p 122.50p 144390
02/04/2019 123.50p 123.50p 122.00p 122.50p 43250
01/04/2019 123.50p 123.50p 122.00p 122.50p 590100
29/03/2019 123.50p 123.56p 122.00p 122.50p 46423
28/03/2019 123.50p 123.50p 122.00p 123.50p 140620
27/03/2019 124.00p 124.00p 123.50p 123.50p 50425
26/03/2019 124.50p 124.50p 124.00p 124.00p 52306
25/03/2019 124.50p 124.50p 124.02p 124.50p 19000
22/03/2019 125.00p 125.00p 124.00p 125.00p 74800
21/03/2019 125.00p 126.00p 124.00p 125.00p 44782
20/03/2019 125.00p 125.00p 124.00p 125.00p 34594
19/03/2019 125.00p 125.00p 124.00p 125.00p 45420
18/03/2019 125.00p 125.00p 124.00p 124.50p 32510
15/03/2019 125.00p 125.00p 124.00p 124.50p 21850
14/03/2019 125.00p 125.00p 124.00p 124.50p 64722
13/03/2019 125.00p 125.00p 124.46p 124.50p 70185
12/03/2019 125.00p 125.00p 124.44p 125.00p 19000
11/03/2019 125.00p 125.00p 124.41p 125.00p 26798
08/03/2019 124.50p 125.00p 124.40p 125.00p 27577
07/03/2019 125.00p 125.00p 124.32p 125.00p 69723
06/03/2019 125.50p 125.50p 124.32p 125.00p 4250

*Close Price adjusted for both dividends and splits