Gabelli Merger Plus+ Trust (GMP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gabelli Merger Plus+ Trust

Date Open High Low Close* Volume
20/02/2018 10.45p 10.45p 10.45p 10.45p 0
19/02/2018 10.45p 10.45p 10.45p 10.45p 0
16/02/2018 10.45p 10.45p 10.45p 10.45p 0
15/02/2018 10.45p 10.45p 10.45p 10.45p 0
14/02/2018 10.45p 10.50p 10.45p 10.45p 0
13/02/2018 10.45p 10.50p 10.45p 10.50p 600
12/02/2018 10.45p 10.45p 10.45p 10.45p 0
09/02/2018 10.45p 10.45p 10.45p 10.45p 1000
08/02/2018 10.45p 10.45p 10.45p 10.45p 0
07/02/2018 10.45p 10.45p 10.45p 10.45p 0
06/02/2018 10.45p 10.45p 10.45p 10.45p 0
05/02/2018 10.45p 10.45p 10.45p 10.45p 0
02/02/2018 10.45p 10.45p 10.45p 10.45p 0
01/02/2018 10.45p 10.45p 10.45p 10.45p 0
31/01/2018 10.45p 10.45p 10.45p 10.45p 0
30/01/2018 10.45p 10.45p 10.45p 10.45p 0
29/01/2018 10.45p 10.45p 10.45p 10.45p 0
26/01/2018 10.45p 10.45p 10.45p 10.45p 0
25/01/2018 10.45p 10.45p 10.45p 10.45p 0
24/01/2018 10.45p 10.45p 10.40p 10.45p 0
23/01/2018 10.35p 10.40p 10.30p 10.40p 0
22/01/2018 10.35p 10.30p 10.30p 10.30p 0
19/01/2018 10.35p 10.30p 10.30p 10.30p 0
18/01/2018 10.25p 10.35p 10.25p 10.30p 0
17/01/2018 10.35p 10.35p 10.35p 10.35p 0
16/01/2018 10.35p 10.35p 10.35p 10.35p 0
15/01/2018 10.35p 10.40p 10.35p 10.35p 2300
12/01/2018 10.35p 10.35p 10.35p 10.35p 0
11/01/2018 10.35p 10.35p 10.35p 10.35p 0
10/01/2018 10.35p 10.35p 10.35p 10.35p 0
09/01/2018 10.35p 10.35p 10.35p 10.35p 0
08/01/2018 10.35p 10.35p 10.35p 10.35p 0
05/01/2018 10.35p 10.35p 10.35p 10.35p 0
04/01/2018 10.35p 10.35p 10.35p 10.35p 0
03/01/2018 10.35p 10.35p 10.35p 10.35p 0
02/01/2018 10.35p 10.35p 10.34p 10.35p 0
29/12/2017 10.34p 10.34p 10.34p 10.34p 0
28/12/2017 10.34p 10.34p 10.34p 10.34p 0
27/12/2017 10.34p 10.34p 10.34p 10.34p 0
22/12/2017 10.35p 10.34p 10.34p 10.34p 0
21/12/2017 10.34p 10.34p 10.34p 10.34p 2535
20/12/2017 10.34p 10.34p 10.34p 10.34p 0
19/12/2017 10.34p 10.34p 10.34p 10.34p 0
18/12/2017 10.35p 10.34p 10.34p 10.34p 0
15/12/2017 10.35p 10.34p 10.34p 10.34p 0
14/12/2017 10.34p 10.34p 10.34p 10.34p 0
13/12/2017 10.34p 10.34p 10.34p 10.34p 0
12/12/2017 10.35p 10.34p 10.34p 10.34p 0
11/12/2017 10.34p 10.34p 10.34p 10.34p 0
08/12/2017 10.34p 10.34p 10.34p 10.34p 0
07/12/2017 10.34p 10.34p 10.34p 10.34p 0
06/12/2017 10.34p 10.34p 10.34p 10.34p 0
05/12/2017 10.35p 10.34p 10.34p 10.34p 0
04/12/2017 10.34p 10.34p 10.34p 10.34p 0
01/12/2017 10.34p 10.34p 10.34p 10.34p 0
30/11/2017 10.34p 10.34p 10.34p 10.34p 0
29/11/2017 10.34p 10.34p 10.34p 10.34p 0
28/11/2017 10.34p 10.34p 10.34p 10.34p 0
27/11/2017 10.34p 10.34p 10.34p 10.34p 0
24/11/2017 10.34p 10.34p 10.34p 10.34p 0
23/11/2017 10.34p 10.34p 10.34p 10.34p 0
22/11/2017 10.34p 10.34p 10.34p 10.34p 0
21/11/2017 10.34p 10.34p 10.34p 10.34p 0
20/11/2017 10.34p 10.34p 10.34p 10.34p 0
17/11/2017 10.34p 10.34p 10.34p 10.34p 0
16/11/2017 10.34p 10.34p 10.34p 10.34p 0
15/11/2017 10.34p 10.34p 10.34p 10.34p 0
14/11/2017 10.34p 10.34p 10.25p 10.34p 2000
13/11/2017 10.35p 10.34p 10.34p 10.34p 0
10/11/2017 10.34p 10.34p 10.34p 10.34p 0
09/11/2017 10.34p 10.34p 10.34p 10.34p 0
08/11/2017 10.34p 10.34p 10.34p 10.34p 0
07/11/2017 10.34p 10.34p 10.34p 10.34p 0
06/11/2017 10.34p 10.34p 10.34p 10.34p 0
03/11/2017 10.34p 10.34p 10.34p 10.34p 0
02/11/2017 10.34p 10.34p 10.34p 10.34p 0
01/11/2017 10.34p 10.34p 10.34p 10.34p 0
31/10/2017 10.34p 10.34p 10.34p 10.34p 0
30/10/2017 10.34p 10.34p 10.34p 10.34p 0
27/10/2017 10.34p 10.34p 10.34p 10.34p 0
26/10/2017 10.34p 10.34p 10.34p 10.34p 0
25/10/2017 10.34p 10.34p 10.34p 10.34p 0
24/10/2017 10.34p 10.34p 10.34p 10.34p 0
23/10/2017 10.34p 10.34p 10.34p 10.34p 0
20/10/2017 10.34p 10.34p 10.34p 10.34p 0
19/10/2017 10.34p 10.34p 10.34p 10.34p 0
18/10/2017 10.34p 10.34p 10.34p 10.34p 0
17/10/2017 10.34p 10.34p 10.34p 10.34p 0
16/10/2017 10.34p 10.34p 10.34p 10.34p 0
13/10/2017 10.34p 10.34p 10.34p 10.34p 0
12/10/2017 10.33p 10.34p 10.32p 10.34p 0
11/10/2017 10.32p 10.32p 10.32p 10.32p 0
10/10/2017 10.32p 10.32p 10.32p 10.32p 0
09/10/2017 10.32p 10.32p 10.32p 10.32p 0
06/10/2017 10.32p 10.32p 10.32p 10.32p 0
05/10/2017 10.32p 10.32p 10.32p 10.32p 0
04/10/2017 10.32p 10.32p 10.32p 10.32p 0
03/10/2017 10.32p 10.32p 10.32p 10.32p 0
02/10/2017 10.32p 10.32p 10.32p 10.32p 0
29/09/2017 10.32p 10.32p 10.32p 10.32p 0
28/09/2017 10.32p 10.32p 10.32p 10.32p 0
27/09/2017 10.32p 10.32p 10.32p 10.32p 0
26/09/2017 10.32p 10.32p 10.32p 10.32p 0
25/09/2017 10.32p 10.32p 10.32p 10.32p 0
22/09/2017 10.32p 10.32p 10.32p 10.32p 0
21/09/2017 10.32p 10.32p 10.32p 10.32p 0
20/09/2017 10.32p 10.32p 10.32p 10.32p 0
19/09/2017 10.32p 10.32p 10.32p 10.32p 0
18/09/2017 10.32p 10.32p 10.32p 10.32p 0
15/09/2017 10.32p 10.32p 10.32p 10.32p 0
14/09/2017 10.31p 10.32p 10.31p 10.32p 0
13/09/2017 10.31p 10.31p 10.31p 10.31p 0
12/09/2017 10.31p 10.31p 10.31p 10.31p 0
11/09/2017 10.31p 10.31p 10.31p 10.31p 0
08/09/2017 10.31p 10.31p 10.31p 10.31p 0
07/09/2017 10.31p 10.31p 10.31p 10.31p 0
06/09/2017 10.31p 10.31p 10.31p 10.31p 0
05/09/2017 10.31p 10.31p 10.31p 10.31p 0
04/09/2017 10.31p 10.31p 10.31p 10.31p 0
01/09/2017 10.31p 10.31p 10.31p 10.31p 0
31/08/2017 10.31p 10.31p 10.31p 10.31p 0
30/08/2017 10.31p 10.31p 10.31p 10.31p 0
29/08/2017 10.31p 10.31p 10.31p 10.31p 0
25/08/2017 10.31p 10.31p 10.31p 10.31p 0
24/08/2017 10.31p 10.31p 10.31p 10.31p 0
23/08/2017 10.31p 10.31p 10.31p 10.31p 0
22/08/2017 10.31p 10.31p 10.31p 10.31p 0
21/08/2017 10.27p 10.31p 10.23p 10.31p 0
18/08/2017 10.23p 10.23p 10.23p 10.23p 600
17/08/2017 10.20p 10.23p 10.20p 10.23p 600
16/08/2017 10.15p 10.20p 10.15p 10.20p 600
15/08/2017 10.15p 10.15p 10.15p 10.15p 0
14/08/2017 10.15p 10.15p 10.15p 10.15p 0
11/08/2017 10.15p 10.15p 10.15p 10.15p 0
10/08/2017 10.15p 10.15p 10.15p 10.15p 600
09/08/2017 10.15p 10.15p 10.15p 10.15p 0
08/08/2017 10.15p 10.15p 10.15p 10.15p 500
07/08/2017 10.15p 10.15p 10.15p 10.15p 0
04/08/2017 10.15p 10.15p 10.15p 10.15p 0
03/08/2017 10.15p 10.15p 10.15p 10.15p 0
02/08/2017 10.15p 10.15p 10.15p 10.15p 0
01/08/2017 10.15p 10.15p 10.15p 10.15p 0
31/07/2017 10.15p 10.15p 10.15p 10.15p 0
28/07/2017 10.15p 10.15p 10.15p 10.15p 0
27/07/2017 10.15p 10.15p 10.15p 10.15p 0
26/07/2017 10.15p 10.15p 10.15p 10.15p 0
25/07/2017 10.15p 10.15p 10.15p 10.15p 0
24/07/2017 10.15p 10.15p 10.15p 10.15p 0
21/07/2017 10.15p 10.15p 10.15p 10.15p 0
20/07/2017 10.15p 10.15p 10.15p 10.15p 0
19/07/2017 10.15p 10.15p 5.00p 10.15p 4000

*Close Price adjusted for both dividends and splits