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
12/07/2021 163.00p 158.00p 158.00p 158.00p 0
09/07/2021 163.00p 163.00p 157.00p 158.00p 658564
08/07/2021 165.50p 165.50p 159.00p 161.00p 34493
07/07/2021 163.00p 163.50p 162.00p 163.25p 1192529
06/07/2021 163.00p 166.00p 163.00p 163.00p 2900710
05/07/2021 162.00p 164.56p 163.20p 164.00p 44410
02/07/2021 162.00p 164.00p 162.01p 164.00p 152037
01/07/2021 162.00p 163.00p 162.00p 163.00p 126739
30/06/2021 164.00p 163.00p 162.05p 163.00p 1535
29/06/2021 164.00p 164.00p 162.00p 164.00p 510717
28/06/2021 163.00p 165.00p 161.00p 163.00p 263263
25/06/2021 165.00p 165.00p 161.12p 163.00p 128519
24/06/2021 164.50p 164.50p 161.00p 163.00p 75976
23/06/2021 166.50p 166.50p 160.00p 161.50p 169094
22/06/2021 162.00p 166.50p 162.00p 165.50p 62092
21/06/2021 164.00p 165.00p 160.00p 164.50p 559479
18/06/2021 165.50p 165.50p 162.00p 163.00p 139835
17/06/2021 164.00p 165.00p 163.00p 164.00p 252329
16/06/2021 165.50p 166.97p 164.00p 165.00p 71087
15/06/2021 165.50p 167.00p 165.00p 165.75p 62550
14/06/2021 166.50p 166.50p 165.00p 165.00p 1062904
11/06/2021 168.00p 168.00p 165.00p 166.00p 79077
10/06/2021 168.00p 170.00p 165.00p 167.00p 1539581
09/06/2021 166.00p 168.00p 164.00p 166.00p 281352
08/06/2021 168.00p 169.16p 164.50p 168.00p 22431
07/06/2021 166.00p 166.50p 165.00p 166.50p 34319
04/06/2021 164.00p 168.50p 163.00p 165.75p 36009
03/06/2021 165.00p 166.00p 164.00p 166.00p 73615
02/06/2021 165.00p 166.50p 165.00p 165.75p 244759
01/06/2021 168.00p 168.00p 164.00p 166.00p 32812
28/05/2021 164.00p 166.00p 162.75p 165.00p 44400
27/05/2021 164.00p 165.50p 164.00p 164.50p 21908
26/05/2021 165.00p 165.00p 161.50p 164.00p 38494
25/05/2021 167.00p 167.00p 163.00p 164.00p 42941
24/05/2021 164.00p 167.00p 162.00p 164.00p 48266
21/05/2021 163.00p 164.08p 162.00p 163.00p 119204
20/05/2021 164.00p 164.00p 160.00p 164.00p 52664
19/05/2021 164.00p 164.00p 160.16p 163.00p 28169
18/05/2021 169.00p 169.00p 164.00p 166.00p 3233
17/05/2021 164.00p 166.84p 161.75p 165.25p 117270
14/05/2021 165.00p 165.00p 162.00p 165.00p 127286
13/05/2021 165.00p 161.75p 160.00p 163.50p 168699
12/05/2021 165.00p 165.00p 161.00p 161.75p 59396
11/05/2021 162.00p 165.50p 161.00p 164.50p 12350
10/05/2021 165.00p 167.00p 163.00p 165.50p 29143
07/05/2021 165.00p 166.50p 163.20p 166.50p 49508
06/05/2021 162.00p 162.00p 161.00p 162.00p 12900
05/05/2021 162.00p 163.25p 160.75p 163.25p 98205
04/05/2021 163.00p 164.78p 157.00p 162.50p 45687
30/04/2021 164.50p 164.50p 161.50p 163.75p 121669
29/04/2021 164.00p 164.00p 163.00p 164.00p 45128
28/04/2021 165.00p 164.00p 163.00p 164.00p 40753
27/04/2021 165.00p 165.00p 160.66p 164.00p 141756
26/04/2021 164.50p 164.50p 162.00p 164.50p 58081
23/04/2021 163.00p 163.50p 161.00p 163.00p 42521
22/04/2021 164.50p 164.50p 160.00p 163.00p 78798
21/04/2021 162.00p 162.00p 158.00p 162.00p 19867
20/04/2021 164.00p 164.00p 157.00p 159.00p 57359
19/04/2021 161.00p 161.08p 158.00p 160.50p 297124
16/04/2021 163.00p 164.90p 161.00p 163.00p 55956
15/04/2021 160.00p 164.00p 160.00p 162.50p 50709
14/04/2021 165.00p 165.00p 159.00p 163.00p 191336
13/04/2021 162.00p 163.00p 159.75p 163.00p 201273
12/04/2021 165.00p 165.00p 159.00p 161.00p 56956
09/04/2021 162.00p 162.00p 160.00p 162.00p 57643
08/04/2021 162.00p 162.00p 159.00p 162.00p 151608
07/04/2021 162.00p 163.50p 159.00p 162.00p 52030
06/04/2021 163.00p 164.35p 157.09p 160.00p 82861
01/04/2021 158.00p 162.00p 158.00p 160.00p 54046
31/03/2021 157.00p 162.00p 157.00p 162.00p 52595
30/03/2021 160.00p 162.00p 155.00p 162.00p 41063
29/03/2021 157.00p 161.00p 155.00p 158.00p 68709
26/03/2021 162.00p 162.00p 156.00p 160.00p 39374
25/03/2021 161.00p 161.00p 155.00p 158.00p 152550
24/03/2021 159.00p 162.00p 158.00p 162.00p 188100
23/03/2021 165.00p 165.00p 159.02p 160.00p 27498
22/03/2021 160.00p 164.95p 159.00p 162.00p 69250
19/03/2021 165.00p 165.00p 159.00p 165.00p 87500
18/03/2021 163.00p 163.00p 159.00p 162.00p 38623
17/03/2021 165.00p 165.00p 159.00p 162.00p 57898
16/03/2021 162.00p 164.00p 160.95p 162.00p 20795
15/03/2021 164.00p 165.00p 160.00p 161.00p 546201
12/03/2021 158.00p 163.00p 158.00p 163.00p 344434
11/03/2021 161.00p 162.16p 157.87p 160.00p 157140
10/03/2021 163.00p 163.00p 157.40p 161.00p 71600
09/03/2021 158.00p 162.00p 157.00p 160.50p 210573
08/03/2021 156.00p 161.00p 155.00p 161.00p 217137
05/03/2021 152.00p 157.00p 152.00p 153.00p 59480
04/03/2021 154.00p 157.00p 152.00p 155.00p 192073
03/03/2021 155.00p 155.00p 153.00p 155.00p 416197
02/03/2021 155.00p 156.00p 152.00p 154.00p 186871
01/03/2021 153.00p 155.00p 151.00p 155.00p 41742
26/02/2021 153.00p 153.00p 147.00p 151.00p 41665
25/02/2021 157.00p 158.00p 152.00p 154.00p 187725
24/02/2021 152.00p 155.00p 149.03p 155.00p 189099
23/02/2021 157.00p 157.00p 148.00p 151.00p 10304
22/02/2021 158.00p 158.00p 148.00p 151.00p 307728
19/02/2021 155.00p 155.00p 149.00p 151.00p 10192
18/02/2021 150.00p 153.00p 149.00p 153.00p 30574
17/02/2021 157.00p 157.00p 150.25p 153.00p 10187
16/02/2021 150.00p 157.00p 150.00p 157.00p 45710
15/02/2021 154.00p 155.00p 150.00p 155.00p 568247
12/02/2021 154.00p 154.00p 150.00p 154.00p 568046
11/02/2021 153.00p 154.00p 150.00p 154.00p 166734
10/02/2021 154.00p 154.00p 151.00p 151.50p 34718
09/02/2021 154.00p 154.00p 151.00p 154.00p 37053
08/02/2021 150.00p 153.00p 147.60p 152.00p 237492
05/02/2021 145.00p 148.00p 142.00p 145.50p 54934
04/02/2021 140.00p 145.00p 139.00p 145.00p 62081
03/02/2021 140.00p 145.00p 138.00p 144.00p 51030
02/02/2021 145.00p 145.00p 138.00p 145.00p 40250
01/02/2021 144.00p 144.00p 138.00p 143.00p 3621
29/01/2021 140.00p 144.00p 136.00p 144.00p 67460
28/01/2021 139.00p 145.00p 137.00p 142.00p 70897
27/01/2021 145.00p 145.00p 139.00p 144.00p 57358
26/01/2021 145.00p 145.00p 140.00p 145.00p 24519
25/01/2021 145.00p 145.00p 140.00p 145.00p 30547
22/01/2021 145.00p 145.00p 140.00p 145.00p 11700
21/01/2021 145.00p 145.00p 140.00p 145.00p 25960
20/01/2021 140.00p 145.00p 140.00p 145.00p 426843
19/01/2021 143.00p 143.50p 141.00p 143.50p 31010
18/01/2021 143.00p 145.50p 142.00p 145.50p 38196
15/01/2021 143.00p 148.00p 142.95p 146.00p 35250
14/01/2021 143.00p 149.00p 143.00p 146.50p 29463
13/01/2021 143.00p 146.00p 143.00p 145.00p 30815
12/01/2021 143.00p 150.00p 143.00p 147.00p 34834
11/01/2021 151.00p 151.00p 143.00p 147.00p 47103
08/01/2021 145.00p 146.00p 145.00p 146.00p 12000
07/01/2021 147.00p 147.00p 142.92p 144.00p 35496
06/01/2021 141.00p 143.00p 137.00p 143.00p 97951
05/01/2021 140.00p 139.50p 137.00p 139.50p 7112
04/01/2021 140.00p 142.00p 137.00p 141.00p 70392
31/12/2020 143.00p 143.00p 138.00p 143.00p 41000
30/12/2020 141.00p 142.56p 140.50p 140.50p 3149
29/12/2020 143.00p 143.00p 139.00p 141.00p 26853
24/12/2020 135.00p 140.50p 135.00p 140.50p 11741
23/12/2020 144.00p 144.00p 135.00p 139.00p 28060
22/12/2020 137.00p 144.00p 135.00p 139.00p 21764
21/12/2020 140.00p 140.00p 136.00p 140.00p 19949
18/12/2020 140.00p 140.00p 136.00p 136.00p 169805
17/12/2020 139.00p 139.00p 136.00p 137.00p 35501
16/12/2020 138.00p 140.45p 136.00p 137.50p 45626
15/12/2020 138.00p 139.00p 136.00p 139.00p 52029
14/12/2020 143.00p 143.00p 138.00p 140.00p 22440
11/12/2020 138.00p 143.00p 138.00p 143.00p 34552
10/12/2020 139.00p 142.00p 138.00p 142.00p 186801
09/12/2020 138.00p 142.00p 133.00p 139.00p 96277
08/12/2020 141.00p 141.00p 136.00p 141.00p 45326
07/12/2020 137.00p 140.00p 134.00p 137.50p 51837
04/12/2020 137.00p 137.00p 132.00p 137.00p 42274
03/12/2020 132.00p 137.00p 132.00p 137.00p 54893
02/12/2020 131.00p 137.00p 130.00p 136.00p 102405
01/12/2020 133.00p 137.00p 131.00p 137.00p 46023
30/11/2020 132.00p 135.00p 132.00p 135.00p 12175
27/11/2020 133.00p 136.00p 130.00p 136.00p 104087
26/11/2020 133.00p 135.75p 132.00p 133.00p 9616
25/11/2020 133.00p 134.50p 132.00p 134.50p 20936
24/11/2020 132.00p 135.00p 131.00p 133.50p 113172
23/11/2020 133.00p 136.00p 127.00p 132.50p 170790
20/11/2020 129.00p 131.00p 128.00p 131.00p 21910
19/11/2020 131.00p 131.00p 127.00p 130.00p 41952
18/11/2020 129.00p 134.00p 128.00p 134.00p 71083
17/11/2020 134.00p 135.00p 124.00p 127.00p 104710
16/11/2020 132.00p 132.00p 126.00p 131.00p 298331
13/11/2020 125.00p 129.50p 125.00p 128.00p 132491
12/11/2020 130.00p 130.00p 125.00p 130.00p 322170
10/11/2020 127.00p 127.00p 124.00p 125.00p 38734
09/11/2020 125.00p 130.00p 118.00p 129.00p 291882
06/11/2020 121.00p 122.00p 118.00p 122.00p 90093
05/11/2020 122.00p 123.00p 115.00p 123.00p 47828
04/11/2020 122.00p 123.80p 120.44p 122.00p 26597
03/11/2020 122.00p 123.00p 117.00p 123.00p 17395
02/11/2020 122.00p 122.00p 116.00p 122.00p 28002
30/10/2020 116.00p 120.00p 115.00p 120.00p 20880
29/10/2020 120.00p 117.50p 116.00p 117.50p 8000
28/10/2020 120.00p 120.00p 117.00p 120.00p 28160
27/10/2020 121.00p 121.00p 117.00p 121.00p 8633
26/10/2020 118.00p 120.50p 118.00p 120.50p 2850
23/10/2020 121.00p 121.00p 116.50p 121.00p 49376
22/10/2020 119.00p 119.00p 117.00p 119.00p 15741
21/10/2020 119.00p 119.00p 117.00p 119.00p 15379
20/10/2020 125.00p 125.00p 117.88p 121.00p 79820
19/10/2020 117.00p 119.00p 116.25p 119.00p 34090
16/10/2020 125.00p 125.00p 117.00p 125.00p 6211
15/10/2020 118.00p 121.00p 117.00p 121.00p 48500
14/10/2020 118.00p 123.00p 117.00p 123.00p 46107
13/10/2020 119.00p 121.00p 117.00p 121.00p 42873
12/10/2020 119.00p 122.00p 118.00p 122.00p 37333
09/10/2020 120.00p 120.00p 118.00p 120.00p 21684
08/10/2020 120.00p 120.00p 118.00p 120.00p 16950
07/10/2020 123.00p 123.00p 117.00p 121.00p 27058
06/10/2020 115.00p 123.00p 115.00p 122.00p 12090
05/10/2020 113.00p 114.00p 108.00p 114.00p 139291
02/10/2020 111.00p 113.00p 110.00p 113.00p 54202
01/10/2020 117.00p 117.00p 111.00p 117.00p 3550
30/09/2020 111.00p 116.00p 110.00p 116.00p 14072
29/09/2020 113.00p 115.00p 110.00p 115.00p 261722
28/09/2020 110.00p 116.00p 109.50p 116.00p 28062
25/09/2020 111.00p 111.50p 109.00p 111.50p 6000
24/09/2020 111.00p 114.00p 109.00p 111.00p 37232

*Close Price adjusted for both dividends and splits