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
05/03/2019 125.50p 125.68p 125.00p 125.50p 174355
04/03/2019 125.00p 125.68p 125.00p 125.50p 31655
01/03/2019 126.00p 126.00p 124.32p 125.00p 24525
28/02/2019 125.00p 125.40p 124.32p 125.00p 14000
27/02/2019 125.00p 125.50p 124.30p 125.00p 802270
26/02/2019 125.00p 125.80p 124.26p 125.00p 39200
25/02/2019 125.00p 125.88p 124.25p 125.00p 136537
22/02/2019 124.50p 124.50p 124.00p 124.50p 38735
21/02/2019 124.50p 124.51p 124.00p 124.50p 526277
20/02/2019 124.50p 124.52p 124.00p 124.50p 62959
19/02/2019 124.50p 124.60p 124.00p 124.50p 185402
18/02/2019 124.50p 124.65p 124.00p 124.50p 61916
15/02/2019 124.00p 124.50p 123.02p 124.50p 82210
14/02/2019 124.50p 124.95p 123.75p 124.50p 328785
13/02/2019 124.50p 124.50p 123.00p 124.00p 57072
12/02/2019 124.00p 124.50p 124.00p 124.50p 300275
11/02/2019 123.00p 123.50p 122.48p 123.50p 35832
08/02/2019 124.00p 124.00p 122.00p 123.50p 60700
07/02/2019 121.50p 123.50p 121.50p 123.50p 400802
06/02/2019 121.50p 122.00p 121.50p 121.50p 48273
05/02/2019 121.00p 122.00p 121.00p 121.50p 137000
04/02/2019 120.00p 121.04p 120.00p 121.00p 71573
01/02/2019 119.00p 122.00p 119.00p 120.00p 43647
31/01/2019 118.50p 120.00p 118.00p 118.00p 57028
30/01/2019 117.50p 119.00p 116.78p 118.00p 39542
29/01/2019 117.50p 118.50p 116.75p 117.50p 234793
28/01/2019 117.50p 118.40p 116.75p 117.50p 23500
25/01/2019 117.50p 118.68p 117.46p 118.00p 40100
24/01/2019 117.50p 119.00p 117.42p 118.00p 15859
23/01/2019 117.50p 119.00p 117.20p 118.00p 54998
22/01/2019 118.50p 119.67p 117.20p 118.00p 157411
21/01/2019 118.00p 118.50p 116.00p 118.50p 303150
18/01/2019 118.00p 118.00p 116.30p 117.00p 70185
17/01/2019 118.00p 118.00p 116.75p 117.50p 21000
16/01/2019 117.50p 117.50p 117.00p 117.50p 5000
15/01/2019 117.50p 117.50p 116.65p 117.50p 10651
14/01/2019 117.00p 117.00p 116.42p 117.00p 34654
11/01/2019 116.50p 117.00p 116.00p 117.00p 192115
10/01/2019 116.00p 116.00p 114.00p 115.50p 72750
09/01/2019 116.50p 116.50p 114.00p 115.50p 202580
08/01/2019 115.50p 115.65p 114.00p 115.50p 37665
07/01/2019 116.00p 116.00p 114.48p 115.50p 30129
04/01/2019 116.00p 116.10p 114.00p 115.50p 59240
03/01/2019 115.00p 115.62p 114.30p 115.50p 23789
02/01/2019 115.50p 115.65p 114.45p 115.50p 17500
31/12/2018 115.50p 115.50p 114.60p 115.50p 2300
28/12/2018 116.00p 116.00p 115.50p 115.50p 9371
27/12/2018 116.50p 116.50p 116.00p 116.00p 0
24/12/2018 116.50p 116.65p 116.00p 116.50p 3000
21/12/2018 117.00p 117.10p 116.00p 116.50p 19464
20/12/2018 119.50p 119.50p 116.00p 117.00p 85290
19/12/2018 119.50p 119.50p 119.00p 119.50p 197600
18/12/2018 120.00p 120.00p 119.39p 119.50p 2500
17/12/2018 120.50p 120.50p 120.00p 120.00p 29135
14/12/2018 121.00p 121.50p 121.00p 121.00p 29500
13/12/2018 121.50p 121.50p 120.00p 121.50p 19044
12/12/2018 122.00p 122.00p 121.50p 121.50p 146180
11/12/2018 121.50p 121.50p 120.60p 121.50p 12992
10/12/2018 121.00p 121.00p 120.40p 121.00p 5000
07/12/2018 122.00p 122.05p 120.00p 121.50p 72000
06/12/2018 123.00p 123.50p 122.00p 122.00p 11500
05/12/2018 124.00p 125.00p 122.60p 123.50p 19500
04/12/2018 126.50p 126.50p 125.00p 125.50p 27242
03/12/2018 126.00p 128.00p 125.00p 126.50p 114800
30/11/2018 124.50p 125.00p 124.50p 124.50p 15000
29/11/2018 124.00p 125.75p 124.00p 124.50p 39405
28/11/2018 123.50p 124.55p 123.20p 123.50p 7699
27/11/2018 123.00p 124.00p 122.00p 123.00p 72050
26/11/2018 122.50p 123.00p 121.30p 122.00p 91767
23/11/2018 122.50p 122.00p 122.00p 122.00p 30000
22/11/2018 123.00p 123.00p 121.00p 122.00p 27337
21/11/2018 123.50p 123.60p 122.50p 122.50p 20750
20/11/2018 124.00p 124.00p 123.60p 124.00p 4000
19/11/2018 123.00p 124.10p 123.00p 124.00p 44073
16/11/2018 123.00p 124.00p 123.00p 124.00p 15000
15/11/2018 122.00p 123.65p 122.00p 123.50p 36650
14/11/2018 121.50p 122.50p 121.50p 122.50p 21500
13/11/2018 123.00p 124.10p 121.00p 121.50p 67667
12/11/2018 123.50p 124.75p 122.25p 123.50p 53300
09/11/2018 123.50p 124.97p 122.45p 124.00p 29764
08/11/2018 122.50p 123.68p 122.50p 123.50p 15014
07/11/2018 122.50p 122.89p 121.00p 122.50p 55848
06/11/2018 122.50p 122.90p 121.00p 122.50p 49200
05/11/2018 122.50p 123.00p 121.15p 122.50p 44750
02/11/2018 122.50p 123.97p 121.30p 122.50p 38590
01/11/2018 122.00p 122.00p 120.00p 122.00p 18547
31/10/2018 122.50p 122.50p 121.00p 122.50p 17450
30/10/2018 122.50p 122.50p 121.00p 122.50p 33150
29/10/2018 122.50p 122.50p 122.50p 122.50p 0
26/10/2018 122.50p 122.50p 121.00p 122.50p 6407
25/10/2018 122.50p 122.50p 121.50p 122.50p 36363
24/10/2018 123.50p 123.50p 123.00p 123.50p 14000
23/10/2018 126.50p 126.50p 123.00p 124.00p 34942
22/10/2018 128.00p 128.00p 126.00p 127.50p 25749
19/10/2018 128.00p 130.00p 126.60p 128.00p 49793
18/10/2018 128.00p 128.00p 126.65p 128.00p 30211
17/10/2018 128.00p 129.50p 126.60p 128.00p 26460
16/10/2018 128.00p 128.00p 127.00p 127.00p 117100
15/10/2018 128.50p 128.96p 127.04p 128.00p 13087
12/10/2018 128.50p 129.75p 127.78p 128.50p 53040
11/10/2018 128.50p 129.22p 126.00p 128.00p 25496
10/10/2018 132.00p 132.75p 132.00p 132.50p 22690
09/10/2018 133.50p 133.50p 132.00p 132.50p 11000
08/10/2018 133.50p 133.50p 133.00p 133.50p 25475
05/10/2018 134.00p 134.00p 133.00p 133.50p 19621
04/10/2018 134.00p 134.04p 134.00p 134.00p 9650
03/10/2018 134.00p 134.25p 133.00p 134.00p 53303
02/10/2018 134.00p 134.30p 133.25p 134.00p 30875
01/10/2018 134.00p 134.00p 133.25p 134.00p 20200
28/09/2018 134.00p 134.63p 133.25p 134.00p 32825
27/09/2018 134.00p 134.60p 133.42p 134.00p 21000
26/09/2018 134.00p 134.70p 133.70p 134.00p 36023
25/09/2018 133.50p 134.55p 132.50p 134.00p 49120
24/09/2018 133.50p 134.42p 132.00p 133.50p 48484
21/09/2018 133.50p 134.55p 132.91p 133.50p 34274
20/09/2018 134.00p 134.22p 132.75p 133.50p 81545
19/09/2018 134.00p 134.75p 133.55p 134.00p 64070
18/09/2018 134.00p 134.75p 134.00p 134.00p 43885
17/09/2018 134.00p 134.19p 133.50p 134.00p 29325
14/09/2018 134.00p 134.90p 133.50p 134.00p 44825
13/09/2018 133.50p 133.78p 132.66p 133.50p 33180
12/09/2018 133.50p 134.10p 133.50p 133.50p 21107
11/09/2018 133.50p 134.20p 133.42p 134.00p 49150
10/09/2018 133.50p 134.50p 133.40p 134.00p 22712
07/09/2018 134.00p 134.96p 133.82p 134.00p 5825
06/09/2018 134.00p 134.98p 134.00p 134.00p 15375
05/09/2018 134.00p 134.89p 134.00p 134.50p 66263
04/09/2018 134.00p 134.50p 133.00p 134.50p 34972
03/09/2018 134.00p 134.50p 133.00p 134.00p 40398
31/08/2018 134.00p 134.50p 133.00p 134.00p 36718
30/08/2018 133.50p 134.80p 132.00p 133.50p 49224
29/08/2018 133.50p 135.00p 133.50p 134.50p 43058
28/08/2018 133.50p 134.99p 133.50p 134.50p 48857
24/08/2018 133.00p 133.65p 133.00p 133.50p 25017
23/08/2018 131.50p 133.80p 131.50p 133.50p 51235
22/08/2018 131.00p 132.50p 131.00p 132.50p 58626
21/08/2018 131.00p 132.00p 130.00p 131.50p 31001
20/08/2018 129.50p 131.00p 128.30p 131.00p 41557
17/08/2018 130.50p 131.04p 128.60p 129.50p 163750
16/08/2018 130.50p 131.36p 130.40p 130.50p 116285
15/08/2018 130.50p 131.25p 129.45p 130.00p 34928
14/08/2018 131.00p 131.40p 129.45p 130.50p 63295
13/08/2018 130.50p 132.40p 129.30p 131.00p 63369
10/08/2018 130.50p 132.00p 130.14p 130.50p 20145
09/08/2018 130.50p 132.00p 130.14p 130.50p 21115
08/08/2018 129.00p 132.00p 129.00p 130.50p 41290
07/08/2018 128.50p 130.00p 127.90p 129.00p 52320
06/08/2018 127.50p 129.20p 127.05p 128.00p 10563
03/08/2018 127.50p 129.00p 126.90p 127.50p 12900
02/08/2018 128.50p 128.50p 126.00p 127.50p 9000
01/08/2018 128.50p 129.70p 127.90p 128.50p 13055
31/07/2018 128.50p 129.55p 127.75p 128.50p 64039
30/07/2018 128.50p 129.30p 127.81p 128.50p 30376
27/07/2018 128.50p 129.94p 128.00p 128.50p 117609
26/07/2018 128.50p 129.40p 128.00p 128.50p 138050
25/07/2018 128.50p 128.60p 127.78p 128.50p 15436
24/07/2018 128.50p 128.65p 127.78p 128.50p 24504
23/07/2018 129.50p 129.50p 127.00p 128.50p 22774
20/07/2018 129.50p 130.10p 128.15p 129.50p 37700
19/07/2018 129.50p 129.95p 128.90p 129.50p 17120
18/07/2018 128.50p 130.10p 128.03p 129.50p 80152
17/07/2018 128.50p 128.56p 127.03p 128.50p 8135
16/07/2018 128.50p 128.65p 127.01p 128.50p 59210
13/07/2018 128.50p 128.65p 127.01p 128.50p 15794
12/07/2018 128.50p 128.50p 127.00p 128.50p 26821
11/07/2018 128.50p 128.95p 127.00p 128.50p 39595
10/07/2018 128.50p 128.50p 127.00p 128.50p 34712
09/07/2018 128.00p 128.50p 128.00p 128.50p 7270
06/07/2018 128.00p 128.00p 127.00p 128.00p 20275
05/07/2018 128.00p 128.00p 127.00p 128.00p 11968
04/07/2018 128.00p 128.00p 127.00p 128.00p 54700
03/07/2018 128.00p 128.00p 127.00p 128.00p 55501
02/07/2018 128.50p 128.50p 127.22p 128.00p 43800
29/06/2018 129.00p 130.22p 128.03p 129.50p 26861
28/06/2018 129.00p 129.48p 128.50p 129.00p 30380
27/06/2018 130.00p 130.10p 129.68p 130.00p 35576
26/06/2018 129.00p 131.00p 128.68p 130.00p 71263
25/06/2018 129.00p 130.00p 128.00p 129.00p 141062
22/06/2018 129.00p 130.00p 128.67p 129.00p 54951
21/06/2018 128.50p 130.00p 127.50p 129.00p 68175
20/06/2018 128.00p 129.40p 127.25p 128.50p 124112
19/06/2018 128.00p 128.10p 127.00p 128.00p 72000
18/06/2018 129.00p 129.34p 128.10p 129.00p 91875
15/06/2018 129.00p 129.45p 128.10p 129.00p 44150
14/06/2018 128.50p 129.00p 128.18p 129.00p 82915
13/06/2018 126.50p 129.00p 126.50p 128.50p 152384
12/06/2018 123.00p 127.97p 122.00p 126.50p 131951
11/06/2018 122.00p 123.00p 121.00p 123.00p 79552
08/06/2018 122.50p 122.50p 121.00p 122.00p 48801
07/06/2018 123.00p 123.00p 122.00p 123.00p 53272
06/06/2018 123.00p 123.00p 122.00p 123.00p 28501
05/06/2018 123.00p 123.00p 122.00p 123.00p 45215
04/06/2018 123.00p 123.00p 122.00p 123.00p 30500
01/06/2018 123.00p 123.00p 122.00p 123.00p 32906
31/05/2018 123.50p 123.50p 122.00p 123.50p 31300
30/05/2018 124.00p 124.00p 122.00p 123.50p 129064
29/05/2018 124.00p 124.00p 123.00p 124.00p 39077
25/05/2018 124.00p 124.00p 122.00p 124.00p 58310
24/05/2018 124.00p 124.00p 123.25p 124.00p 17423
23/05/2018 124.00p 124.00p 123.00p 123.50p 13937

*Close Price adjusted for both dividends and splits