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
22/05/2018 125.00p 125.00p 124.00p 124.50p 23550
21/05/2018 125.00p 125.00p 124.00p 125.00p 12450
18/05/2018 125.00p 125.00p 124.00p 125.00p 36222
17/05/2018 125.00p 125.00p 124.00p 125.00p 47213
16/05/2018 125.50p 125.50p 124.00p 125.00p 54100
15/05/2018 125.50p 126.00p 124.33p 125.50p 43500
14/05/2018 125.50p 125.90p 124.00p 125.50p 62200
11/05/2018 125.00p 127.00p 124.00p 125.50p 55267
10/05/2018 122.50p 125.00p 122.50p 124.50p 239316
09/05/2018 122.50p 124.00p 121.45p 122.00p 64105
08/05/2018 122.50p 122.50p 122.47p 122.50p 44400
04/05/2018 121.50p 123.50p 121.50p 122.50p 25109
03/05/2018 121.00p 123.00p 120.96p 121.50p 46785
02/05/2018 120.00p 122.60p 119.00p 121.00p 47207
01/05/2018 120.00p 121.00p 119.91p 120.00p 19899
30/04/2018 119.00p 120.15p 119.00p 120.00p 94083
27/04/2018 119.00p 119.00p 118.57p 119.00p 15218
26/04/2018 118.50p 119.35p 117.00p 118.50p 50648
25/04/2018 119.00p 119.40p 118.50p 118.50p 36183
24/04/2018 119.00p 119.98p 118.00p 119.00p 32030
23/04/2018 119.00p 119.86p 118.52p 119.00p 8820
20/04/2018 119.00p 119.85p 118.50p 119.00p 24843
19/04/2018 119.00p 119.90p 118.52p 119.00p 37350
18/04/2018 118.50p 120.00p 117.70p 119.00p 30500
17/04/2018 118.50p 119.90p 117.65p 118.50p 39299
16/04/2018 118.50p 119.85p 117.00p 118.50p 37900
13/04/2018 118.50p 119.90p 118.50p 118.50p 60950
12/04/2018 118.00p 119.00p 117.00p 118.50p 96800
11/04/2018 118.00p 118.70p 117.10p 118.00p 23898
10/04/2018 118.00p 118.10p 117.40p 118.00p 23500
09/04/2018 118.00p 118.10p 117.00p 118.00p 41693
06/04/2018 117.50p 118.79p 116.00p 118.50p 89247
05/04/2018 115.50p 118.00p 114.00p 117.00p 84204
04/04/2018 115.00p 115.50p 113.00p 115.50p 124145
03/04/2018 115.50p 115.50p 113.00p 115.00p 31750
29/03/2018 118.00p 118.00p 115.00p 116.00p 124021
28/03/2018 118.00p 118.00p 117.00p 117.50p 36971
27/03/2018 116.50p 119.58p 115.45p 119.00p 74214
26/03/2018 118.50p 118.50p 115.00p 116.00p 80558
23/03/2018 119.50p 119.50p 115.20p 118.50p 50932
22/03/2018 123.00p 123.00p 120.00p 121.50p 51129
21/03/2018 123.50p 123.50p 122.00p 123.50p 48285
20/03/2018 123.50p 123.50p 122.00p 123.50p 82934
19/03/2018 125.50p 125.50p 122.50p 123.50p 75111
16/03/2018 125.50p 125.50p 125.00p 125.50p 28800
15/03/2018 125.50p 125.75p 125.00p 125.50p 72857
14/03/2018 125.50p 125.50p 125.00p 125.50p 60670
13/03/2018 125.50p 125.50p 125.00p 125.50p 73867
12/03/2018 125.50p 126.00p 125.00p 125.50p 56645
09/03/2018 125.00p 125.55p 124.40p 125.50p 32948
08/03/2018 125.00p 125.46p 124.00p 125.00p 71906
07/03/2018 124.00p 125.00p 123.20p 125.00p 70661
06/03/2018 123.50p 125.22p 123.50p 124.50p 31000
05/03/2018 122.50p 124.11p 121.15p 123.50p 93545
02/03/2018 123.00p 123.25p 121.00p 122.50p 35100
01/03/2018 125.50p 125.65p 123.00p 124.50p 36400
28/02/2018 126.50p 128.00p 125.20p 125.50p 38916
27/02/2018 126.00p 127.78p 125.50p 127.00p 78244
26/02/2018 125.50p 126.20p 125.50p 126.00p 16469
23/02/2018 125.50p 125.50p 124.03p 125.50p 14573
22/02/2018 125.00p 126.52p 123.00p 125.50p 39109
21/02/2018 125.00p 125.95p 125.00p 125.50p 28146
20/02/2018 124.50p 125.00p 123.30p 125.00p 40740
19/02/2018 126.00p 126.00p 124.00p 124.50p 35115
16/02/2018 126.00p 126.52p 124.00p 125.50p 53024
15/02/2018 125.50p 125.95p 125.00p 125.00p 25477
14/02/2018 124.00p 125.50p 124.00p 125.00p 212994
13/02/2018 124.50p 124.96p 123.00p 123.50p 26300
12/02/2018 124.50p 124.95p 124.50p 124.50p 123950
09/02/2018 124.00p 124.00p 122.00p 123.00p 80055
08/02/2018 124.50p 127.00p 124.50p 126.00p 572092
07/02/2018 123.50p 126.00p 123.44p 125.00p 44070
06/02/2018 122.00p 125.00p 121.33p 123.00p 25341
05/02/2018 126.50p 126.50p 124.40p 126.50p 47343
02/02/2018 129.50p 129.50p 127.30p 128.00p 24275
01/02/2018 133.00p 133.00p 128.00p 129.50p 25476
31/01/2018 133.00p 133.00p 131.00p 133.00p 16300
30/01/2018 133.50p 133.50p 132.00p 133.00p 12323
29/01/2018 134.00p 134.43p 133.00p 133.50p 90270
26/01/2018 134.50p 134.50p 134.05p 134.50p 26725
25/01/2018 134.50p 134.50p 134.00p 134.50p 15875
24/01/2018 135.00p 135.10p 134.00p 135.00p 25200
23/01/2018 134.00p 135.10p 134.00p 135.00p 29120
22/01/2018 134.50p 134.57p 134.00p 134.50p 160796
19/01/2018 135.00p 135.15p 134.00p 134.50p 32370
18/01/2018 136.00p 136.00p 134.00p 135.00p 44035
17/01/2018 136.00p 136.48p 135.00p 136.00p 27193
16/01/2018 137.00p 137.50p 136.00p 136.00p 17423
15/01/2018 137.00p 137.75p 136.74p 137.00p 15810
12/01/2018 137.00p 138.00p 136.00p 137.00p 30921
11/01/2018 136.00p 136.90p 135.70p 136.00p 25071
10/01/2018 135.50p 136.90p 135.50p 136.00p 38950
09/01/2018 134.50p 136.00p 134.00p 135.50p 56326
08/01/2018 134.00p 134.80p 134.00p 134.50p 49688
05/01/2018 133.00p 135.00p 133.00p 134.00p 73057
04/01/2018 132.50p 133.00p 132.26p 133.00p 27601
03/01/2018 131.00p 132.00p 131.00p 131.50p 31298
02/01/2018 130.50p 132.00p 130.50p 131.00p 15611
29/12/2017 131.00p 132.00p 131.00p 131.00p 9325
28/12/2017 130.00p 132.00p 130.00p 131.00p 23500
27/12/2017 129.88p 131.00p 129.88p 129.88p 21631
22/12/2017 129.75p 130.75p 129.75p 129.88p 28384
21/12/2017 129.75p 130.75p 128.77p 129.75p 10120
20/12/2017 129.25p 130.00p 129.25p 129.75p 18482
19/12/2017 128.88p 129.78p 128.70p 129.25p 69443
18/12/2017 128.88p 129.78p 128.70p 128.88p 39596
15/12/2017 128.88p 129.66p 128.43p 128.88p 44145
14/12/2017 128.88p 129.75p 128.88p 128.88p 18785
13/12/2017 128.75p 130.00p 128.33p 128.88p 31121
12/12/2017 128.75p 129.75p 128.13p 128.75p 16150
11/12/2017 128.25p 129.35p 127.81p 128.75p 35768
08/12/2017 128.00p 128.80p 127.42p 128.25p 26598
07/12/2017 127.75p 129.00p 127.02p 128.00p 215868
06/12/2017 127.75p 129.00p 127.00p 127.75p 111334
05/12/2017 124.13p 129.00p 124.13p 127.75p 96742
04/12/2017 124.00p 125.00p 123.20p 124.13p 123510
01/12/2017 124.00p 124.50p 124.00p 124.00p 27282
30/11/2017 124.00p 124.23p 123.00p 124.00p 133535
29/11/2017 124.25p 124.25p 123.04p 124.00p 20091
28/11/2017 124.25p 124.55p 123.00p 124.25p 21500
27/11/2017 124.50p 124.75p 123.50p 124.37p 40867
24/11/2017 124.50p 124.75p 124.50p 124.50p 18738
23/11/2017 124.75p 125.28p 124.00p 124.63p 45296
22/11/2017 124.50p 125.50p 124.00p 124.75p 49408
21/11/2017 125.00p 125.50p 124.00p 124.50p 25358
20/11/2017 125.00p 125.00p 124.00p 125.00p 22431
17/11/2017 125.00p 125.00p 123.50p 125.00p 89750
16/11/2017 124.87p 125.98p 124.00p 125.13p 18300
15/11/2017 125.75p 125.75p 124.00p 124.87p 56144
14/11/2017 126.50p 126.50p 125.00p 126.25p 28362
13/11/2017 126.50p 127.48p 125.50p 126.50p 49452
10/11/2017 127.00p 127.06p 125.75p 126.63p 24856
09/11/2017 128.38p 128.38p 126.00p 127.13p 79300
08/11/2017 128.50p 128.50p 127.50p 128.50p 63545
07/11/2017 128.75p 128.75p 128.15p 128.75p 23010
06/11/2017 129.00p 129.00p 128.00p 128.75p 101500
03/11/2017 129.00p 129.00p 128.50p 129.00p 58550
02/11/2017 129.00p 129.00p 128.50p 129.00p 20500
01/11/2017 129.00p 129.04p 128.50p 129.00p 123786
31/10/2017 129.00p 129.15p 126.25p 129.00p 731875
30/10/2017 129.12p 129.12p 128.51p 129.00p 110161
27/10/2017 129.00p 129.14p 128.52p 129.12p 21372
26/10/2017 129.00p 129.05p 128.50p 129.00p 140369
25/10/2017 129.75p 130.50p 128.77p 129.12p 35410
24/10/2017 130.88p 130.88p 129.00p 129.75p 172359
23/10/2017 130.75p 130.88p 130.31p 130.88p 114100
20/10/2017 131.00p 131.00p 130.00p 130.75p 28150
19/10/2017 131.38p 131.38p 130.00p 131.00p 28680
18/10/2017 131.25p 131.50p 130.25p 131.38p 45311
17/10/2017 132.00p 132.00p 130.75p 131.25p 5753
16/10/2017 131.75p 131.75p 130.00p 131.75p 408009
13/10/2017 132.75p 132.75p 131.75p 131.75p 89275
12/10/2017 132.38p 133.25p 132.75p 132.75p 77936
11/10/2017 133.38p 133.38p 133.25p 133.25p 96659
10/10/2017 133.38p 133.38p 133.38p 133.38p 66675
09/10/2017 133.50p 133.75p 133.38p 133.38p 67869
06/10/2017 132.62p 133.50p 131.88p 133.50p 125734
05/10/2017 131.50p 131.88p 131.50p 131.88p 103804
04/10/2017 131.50p 131.50p 131.50p 131.50p 66658
03/10/2017 130.00p 131.50p 129.75p 131.50p 207981
02/10/2017 128.88p 129.75p 128.88p 129.75p 187712
29/09/2017 128.00p 128.88p 128.88p 128.88p 53135
28/09/2017 127.50p 128.88p 127.13p 128.88p 83571
27/09/2017 126.50p 127.13p 126.50p 127.13p 71168
26/09/2017 126.25p 126.50p 126.25p 126.50p 67939
25/09/2017 126.25p 126.25p 126.25p 126.25p 37932
22/09/2017 126.00p 126.25p 125.75p 126.25p 82324
21/09/2017 125.25p 126.00p 125.25p 125.75p 54601
20/09/2017 124.75p 125.25p 124.75p 125.25p 73551
19/09/2017 124.50p 124.75p 124.50p 124.75p 29046
18/09/2017 124.50p 124.50p 124.50p 124.50p 86834
15/09/2017 125.50p 125.50p 124.50p 124.50p 63940
14/09/2017 125.50p 125.50p 125.50p 125.50p 34200
13/09/2017 125.25p 125.50p 125.25p 125.50p 53552
12/09/2017 126.63p 126.87p 125.25p 125.25p 105817
11/09/2017 126.87p 127.25p 126.87p 126.87p 42285
08/09/2017 127.50p 127.63p 127.25p 127.25p 23650
07/09/2017 128.25p 128.25p 127.63p 127.63p 51157
06/09/2017 128.75p 129.12p 128.25p 128.25p 48516
05/09/2017 129.38p 129.38p 129.12p 129.12p 35279
04/09/2017 129.75p 129.75p 129.38p 129.38p 42230
01/09/2017 129.75p 129.75p 129.62p 129.75p 52858
31/08/2017 129.75p 129.75p 129.75p 129.75p 22259
30/08/2017 129.88p 129.88p 129.75p 129.75p 47350
29/08/2017 129.88p 130.00p 129.88p 129.88p 17709
25/08/2017 130.25p 130.25p 130.00p 130.00p 82935
24/08/2017 130.25p 130.25p 130.25p 130.25p 15085
23/08/2017 130.25p 130.25p 130.00p 130.25p 56408
22/08/2017 130.00p 130.00p 129.75p 130.00p 28585
21/08/2017 129.75p 129.75p 129.75p 129.75p 16500
18/08/2017 130.25p 130.38p 129.75p 129.75p 71140
17/08/2017 130.25p 130.38p 130.25p 130.38p 26810
16/08/2017 130.25p 130.25p 130.12p 130.25p 28764
15/08/2017 129.75p 130.12p 129.75p 130.12p 59599
14/08/2017 129.75p 129.75p 129.50p 129.75p 87725
11/08/2017 129.62p 130.25p 129.50p 129.50p 21741
10/08/2017 130.62p 130.62p 130.25p 130.25p 143550
09/08/2017 131.00p 131.00p 130.62p 130.62p 35714
08/08/2017 130.75p 131.00p 130.75p 131.00p 26975
07/08/2017 130.50p 130.75p 130.25p 130.75p 70031

*Close Price adjusted for both dividends and splits