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
23/09/2020 116.00p 116.00p 111.25p 116.00p 17536
22/09/2020 111.00p 115.00p 109.50p 115.00p 33594
21/09/2020 115.00p 115.00p 110.00p 114.00p 24825
18/09/2020 115.00p 115.00p 112.00p 115.00p 344317
17/09/2020 116.00p 116.00p 112.00p 116.00p 21704
16/09/2020 117.00p 117.00p 114.15p 117.00p 1089
15/09/2020 117.00p 117.50p 113.00p 117.00p 29655
14/09/2020 117.00p 118.00p 114.00p 117.00p 43774
11/09/2020 116.00p 119.00p 114.00p 118.00p 40540
10/09/2020 120.00p 120.00p 115.00p 120.00p 24600
09/09/2020 120.00p 120.00p 114.00p 120.00p 39839
08/09/2020 119.00p 119.00p 114.00p 119.00p 149380
07/09/2020 118.00p 120.00p 116.00p 120.00p 14370
04/09/2020 117.00p 120.00p 117.00p 119.00p 32609
03/09/2020 119.00p 119.10p 117.00p 119.00p 64500
02/09/2020 120.00p 120.00p 118.00p 120.00p 50863
01/09/2020 119.00p 119.00p 118.00p 119.00p 29756
28/08/2020 121.00p 121.00p 119.00p 119.50p 75187
27/08/2020 121.00p 121.00p 118.00p 121.00p 9089
26/08/2020 121.00p 121.00p 118.00p 121.00p 20033
25/08/2020 119.00p 121.00p 119.00p 120.00p 47337
24/08/2020 118.00p 121.00p 118.00p 121.00p 15084
21/08/2020 121.00p 118.00p 113.40p 118.00p 50406
20/08/2020 121.00p 117.50p 116.00p 117.50p 27792
19/08/2020 121.00p 118.50p 116.25p 118.50p 15768
18/08/2020 121.00p 121.00p 114.91p 118.50p 169933
17/08/2020 119.00p 120.00p 116.25p 118.50p 38500
14/08/2020 119.00p 120.00p 118.50p 118.50p 442
13/08/2020 119.00p 119.00p 119.00p 119.00p 1501
12/08/2020 118.00p 118.00p 114.00p 118.00p 41550
11/08/2020 118.00p 118.00p 116.10p 118.00p 9902
10/08/2020 116.00p 116.00p 112.00p 114.00p 19057
07/08/2020 116.00p 116.00p 111.50p 113.00p 39786
06/08/2020 116.00p 115.00p 113.00p 115.00p 5180
05/08/2020 116.00p 117.00p 116.00p 117.00p 4020
04/08/2020 113.00p 116.00p 113.00p 116.00p 22828
03/08/2020 113.00p 115.00p 112.00p 115.00p 73363
31/07/2020 114.00p 114.00p 111.00p 114.00p 13566
30/07/2020 112.00p 114.00p 111.00p 113.50p 35110
29/07/2020 116.00p 114.00p 111.00p 114.00p 15770
28/07/2020 116.00p 116.00p 111.00p 114.00p 12717
27/07/2020 113.00p 114.00p 114.00p 114.00p 110000
24/07/2020 113.00p 114.00p 111.00p 114.00p 10466
23/07/2020 113.00p 114.00p 112.00p 114.00p 24500
22/07/2020 113.00p 114.00p 113.00p 114.00p 111150
21/07/2020 111.00p 115.00p 110.00p 113.00p 14949
20/07/2020 114.00p 114.00p 110.00p 114.00p 10152
17/07/2020 110.00p 113.00p 107.00p 113.00p 11193
16/07/2020 112.00p 113.00p 112.00p 113.00p 153448
15/07/2020 112.00p 114.00p 110.00p 112.00p 250842
14/07/2020 112.00p 112.00p 107.00p 112.00p 7394
13/07/2020 108.00p 112.00p 106.00p 107.00p 57807
10/07/2020 109.00p 112.00p 107.00p 112.00p 44908
09/07/2020 110.00p 112.00p 109.00p 109.00p 41875
08/07/2020 110.00p 112.00p 110.00p 112.00p 73344
07/07/2020 112.00p 112.00p 110.25p 112.00p 259359
06/07/2020 112.00p 113.00p 111.00p 112.00p 118284
03/07/2020 113.00p 113.00p 108.00p 108.00p 80870
02/07/2020 115.00p 115.00p 110.00p 115.00p 28947
01/07/2020 111.00p 113.00p 108.00p 113.00p 24325
30/06/2020 111.00p 113.00p 108.00p 110.00p 536285
29/06/2020 110.00p 115.00p 109.50p 112.00p 15646
26/06/2020 111.00p 111.00p 110.00p 110.00p 10413
25/06/2020 113.00p 114.00p 110.00p 111.00p 37849
24/06/2020 113.00p 114.00p 111.00p 114.00p 20160
23/06/2020 114.00p 114.00p 113.00p 114.00p 180005
22/06/2020 115.00p 115.00p 113.00p 114.50p 34974
19/06/2020 115.00p 117.00p 115.00p 117.00p 1989697
18/06/2020 115.00p 116.00p 115.00p 116.00p 45048
17/06/2020 115.00p 116.00p 115.00p 116.00p 76777
16/06/2020 113.00p 119.00p 113.00p 116.00p 699734
15/06/2020 110.00p 117.00p 108.00p 117.00p 188423
12/06/2020 112.00p 113.00p 111.00p 112.00p 2692
11/06/2020 112.50p 113.00p 110.00p 112.00p 81438
10/06/2020 112.50p 113.00p 111.00p 112.00p 94179
09/06/2020 106.50p 112.70p 106.50p 112.00p 70717
08/06/2020 105.50p 107.00p 105.02p 106.50p 27917
05/06/2020 104.00p 106.00p 103.24p 105.50p 146098
04/06/2020 104.00p 105.00p 103.00p 104.00p 45045
03/06/2020 105.00p 105.00p 103.00p 104.00p 43550
02/06/2020 105.50p 105.50p 104.00p 105.00p 39097
01/06/2020 105.50p 106.00p 105.00p 106.00p 12100
29/05/2020 106.50p 106.50p 106.00p 106.00p 8425
28/05/2020 102.50p 107.00p 102.50p 107.00p 32645
27/05/2020 97.50p 102.50p 97.50p 102.50p 131721
26/05/2020 96.25p 97.75p 95.77p 97.50p 88668
25/05/2020 95.25p 95.31p 94.50p 95.25p 11277
22/05/2020 95.25p 95.31p 94.50p 95.25p 39686
21/05/2020 95.25p 95.25p 94.50p 95.25p 80000
20/05/2020 95.00p 95.25p 94.00p 95.25p 495992
19/05/2020 94.50p 95.00p 94.00p 95.00p 81050
18/05/2020 91.50p 93.50p 91.50p 93.50p 62500
15/05/2020 91.00p 91.75p 91.00p 91.75p 72014
14/05/2020 91.25p 91.25p 90.13p 90.50p 56500
13/05/2020 92.00p 92.00p 91.00p 92.00p 59720
12/05/2020 92.00p 92.00p 91.00p 92.00p 934675
11/05/2020 91.75p 92.00p 91.00p 92.00p 61900
08/05/2020 91.25p 91.50p 89.68p 91.50p 65056
07/05/2020 91.25p 91.50p 89.68p 91.50p 65056
06/05/2020 91.50p 91.50p 89.00p 91.25p 109308
05/05/2020 89.50p 91.00p 87.00p 91.00p 434737
04/05/2020 89.75p 89.75p 86.00p 89.00p 611183
01/05/2020 90.50p 91.50p 88.00p 90.50p 119674
30/04/2020 90.75p 91.00p 89.00p 91.00p 826778
29/04/2020 87.00p 90.75p 86.73p 90.75p 394857
28/04/2020 86.25p 88.56p 84.50p 87.00p 82785
27/04/2020 86.00p 88.00p 82.00p 86.00p 73920
24/04/2020 85.50p 86.00p 83.00p 86.00p 15378
23/04/2020 86.00p 86.00p 83.00p 86.00p 15000
22/04/2020 88.50p 88.50p 84.00p 86.00p 53702
21/04/2020 90.50p 90.50p 86.00p 88.50p 47089
20/04/2020 90.50p 90.50p 89.00p 90.50p 17050
17/04/2020 91.00p 91.00p 87.00p 90.50p 62471
16/04/2020 90.00p 90.00p 87.00p 90.00p 50800
15/04/2020 90.50p 90.50p 88.00p 90.00p 14010
14/04/2020 91.00p 91.00p 88.00p 90.50p 57121
13/04/2020 88.50p 89.60p 88.00p 89.50p 52000
10/04/2020 88.50p 89.60p 88.00p 89.50p 52000
09/04/2020 88.50p 89.60p 88.00p 89.50p 52000
08/04/2020 86.25p 88.25p 85.50p 88.25p 107457
07/04/2020 83.50p 86.25p 82.00p 86.25p 119315
06/04/2020 81.00p 82.75p 78.00p 82.75p 26769
03/04/2020 80.50p 80.50p 76.00p 79.50p 45450
02/04/2020 80.50p 80.50p 75.00p 80.50p 432520
01/04/2020 81.50p 81.50p 77.50p 80.50p 86690
31/03/2020 82.50p 82.50p 79.00p 82.50p 875180
30/03/2020 83.25p 83.25p 80.00p 82.50p 239944
27/03/2020 84.00p 84.00p 80.00p 83.25p 74216
26/03/2020 84.00p 84.00p 81.00p 84.00p 48989
25/03/2020 84.50p 85.00p 80.00p 85.00p 105680
24/03/2020 85.00p 85.00p 80.00p 84.00p 37690
23/03/2020 88.00p 88.00p 83.00p 85.00p 21103
20/03/2020 90.50p 91.50p 89.00p 91.50p 27700
19/03/2020 90.50p 91.00p 88.00p 91.00p 15228
18/03/2020 93.00p 93.00p 88.00p 91.00p 105290
17/03/2020 95.00p 95.00p 93.00p 93.75p 44400
16/03/2020 97.50p 97.50p 93.00p 93.75p 81600
13/03/2020 98.50p 99.00p 95.00p 99.00p 8500
12/03/2020 99.00p 99.00p 94.00p 97.25p 44600
11/03/2020 105.50p 105.50p 102.00p 104.50p 9125
10/03/2020 105.00p 106.00p 104.00p 105.00p 0
09/03/2020 106.00p 106.00p 101.00p 104.00p 90481
06/03/2020 116.00p 117.00p 112.00p 113.00p 57369
05/03/2020 119.00p 119.00p 115.00p 117.00p 114198
04/03/2020 121.00p 121.00p 117.00p 119.00p 53146
03/03/2020 118.00p 122.00p 117.00p 122.00p 18929
02/03/2020 116.00p 117.00p 115.00p 117.00p 52057
28/02/2020 116.50p 116.50p 114.00p 115.50p 39357
27/02/2020 123.50p 123.50p 119.00p 120.00p 52775
26/02/2020 124.00p 124.25p 121.00p 124.00p 34775
25/02/2020 127.50p 127.50p 125.00p 125.00p 43957
24/02/2020 129.50p 129.50p 126.00p 127.50p 63138
21/02/2020 129.50p 129.50p 129.00p 129.50p 22870
20/02/2020 129.50p 129.50p 129.00p 129.50p 41190
19/02/2020 129.00p 129.50p 128.00p 129.50p 24334
18/02/2020 129.00p 129.00p 127.00p 129.00p 22121
17/02/2020 129.00p 129.00p 129.00p 129.00p 9500
14/02/2020 129.00p 129.00p 127.00p 129.00p 140491
13/02/2020 129.00p 129.00p 128.00p 129.00p 81700
12/02/2020 129.00p 129.00p 128.00p 129.00p 147450
11/02/2020 129.00p 129.00p 128.00p 129.00p 134740
10/02/2020 129.50p 129.50p 127.00p 129.00p 72640
07/02/2020 129.50p 129.50p 129.00p 129.50p 45805
06/02/2020 129.50p 129.50p 129.00p 129.50p 104900
05/02/2020 128.00p 129.00p 127.00p 129.00p 34590
04/02/2020 128.00p 128.50p 127.00p 128.50p 45665
03/02/2020 127.50p 128.00p 126.00p 128.00p 52203
31/01/2020 129.00p 129.00p 127.00p 129.00p 63264
30/01/2020 130.00p 130.00p 129.00p 129.50p 34406
29/01/2020 130.50p 130.50p 130.00p 130.50p 21800
28/01/2020 129.50p 130.50p 129.00p 130.50p 35000
27/01/2020 131.50p 131.50p 129.00p 129.50p 56747
24/01/2020 132.00p 132.00p 131.00p 132.00p 54550
23/01/2020 132.00p 132.00p 131.00p 132.00p 20645
22/01/2020 132.00p 132.50p 131.00p 132.00p 28312
21/01/2020 132.00p 132.00p 131.00p 132.00p 23497
20/01/2020 132.00p 132.00p 131.00p 131.50p 43398
17/01/2020 131.00p 131.50p 130.00p 131.50p 74035
16/01/2020 131.00p 131.00p 130.00p 131.00p 44803
15/01/2020 131.00p 131.00p 130.00p 131.00p 15660
14/01/2020 131.00p 131.00p 130.00p 131.00p 23808
13/01/2020 131.00p 131.00p 130.00p 131.00p 46941
10/01/2020 131.00p 131.00p 130.00p 131.00p 66037
09/01/2020 131.00p 131.00p 130.00p 131.00p 52275
08/01/2020 131.00p 131.00p 130.00p 131.00p 6000
07/01/2020 131.00p 131.00p 130.00p 131.00p 15225
06/01/2020 131.00p 131.00p 130.00p 131.00p 41145
03/01/2020 131.50p 131.50p 130.00p 131.00p 21285
02/01/2020 131.50p 131.50p 130.00p 131.50p 21370
01/01/2020 131.50p 131.50p 131.50p 131.50p 0
31/12/2019 131.50p 131.50p 131.50p 131.50p 0
30/12/2019 131.50p 131.50p 130.00p 131.50p 197200
27/12/2019 132.00p 132.00p 130.00p 132.00p 3155
26/12/2019 132.00p 132.00p 131.00p 132.00p 76
25/12/2019 132.00p 132.00p 131.00p 132.00p 76
24/12/2019 132.00p 132.00p 131.00p 132.00p 76
23/12/2019 132.00p 132.00p 130.00p 132.00p 14122
20/12/2019 132.50p 132.50p 130.00p 132.00p 75630
19/12/2019 132.50p 132.50p 131.00p 132.50p 47665
18/12/2019 132.00p 132.50p 131.00p 132.50p 24215

*Close Price adjusted for both dividends and splits