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
04/08/2017 130.25p 130.25p 130.25p 130.25p 19689
03/08/2017 130.25p 130.25p 130.25p 130.25p 2250
02/08/2017 130.25p 130.25p 130.25p 130.25p 68525
01/08/2017 130.25p 130.25p 130.25p 130.25p 25543
31/07/2017 130.25p 130.25p 130.25p 130.25p 8538
28/07/2017 130.25p 130.25p 130.25p 130.25p 8869
27/07/2017 130.25p 130.25p 130.25p 130.25p 55280
26/07/2017 130.38p 130.50p 130.25p 130.25p 40177
25/07/2017 130.75p 130.75p 130.38p 130.38p 26012
24/07/2017 130.75p 130.75p 130.75p 130.75p 27627
21/07/2017 130.75p 130.75p 130.75p 130.75p 18005
20/07/2017 130.12p 130.75p 130.12p 130.75p 219036
19/07/2017 130.00p 130.12p 130.00p 130.12p 56236
18/07/2017 130.00p 130.00p 130.00p 130.00p 20007
17/07/2017 130.25p 130.00p 130.00p 130.00p 58278
14/07/2017 130.25p 130.25p 130.00p 130.00p 50866
13/07/2017 130.38p 130.38p 130.25p 130.25p 45510
12/07/2017 130.38p 130.88p 130.25p 130.38p 27500
11/07/2017 131.00p 131.00p 130.25p 130.25p 33774
10/07/2017 131.00p 131.00p 131.00p 131.00p 53355
07/07/2017 130.88p 131.00p 130.88p 131.00p 3812
06/07/2017 131.00p 131.00p 130.88p 130.88p 40500
05/07/2017 131.00p 131.00p 131.00p 131.00p 60963
04/07/2017 131.00p 131.00p 131.00p 131.00p 14377
03/07/2017 131.00p 131.00p 131.00p 131.00p 35382
30/06/2017 131.75p 131.75p 131.00p 131.00p 73803
29/06/2017 132.00p 132.75p 131.75p 131.75p 40308
28/06/2017 132.75p 132.88p 132.75p 132.75p 108013
27/06/2017 132.75p 132.88p 132.50p 132.88p 27751
26/06/2017 132.50p 132.50p 132.50p 132.50p 5180
23/06/2017 132.50p 132.50p 132.50p 132.50p 44385
22/06/2017 132.25p 132.50p 132.25p 132.50p 0
21/06/2017 132.00p 132.38p 131.75p 132.38p 0
20/06/2017 131.12p 131.75p 131.12p 131.75p 0
19/06/2017 130.62p 131.12p 130.50p 131.12p 0
16/06/2017 130.50p 131.50p 130.50p 130.50p 6000
15/06/2017 130.75p 131.50p 130.20p 130.50p 120378
14/06/2017 130.75p 131.50p 130.39p 130.75p 66017
13/06/2017 130.00p 131.00p 129.70p 130.75p 40919
12/06/2017 130.00p 131.00p 129.50p 130.00p 65400
09/06/2017 128.75p 130.43p 128.75p 129.75p 28533
08/06/2017 128.38p 128.64p 128.30p 128.63p 30000
07/06/2017 128.38p 129.25p 128.11p 128.38p 23865
06/06/2017 128.63p 129.06p 127.25p 128.25p 143100
05/06/2017 128.63p 129.11p 128.36p 128.63p 52161
02/06/2017 128.50p 129.50p 128.31p 128.63p 51213
01/06/2017 128.00p 128.35p 127.75p 128.00p 52044
31/05/2017 128.00p 128.25p 127.50p 128.00p 58050
30/05/2017 128.50p 128.50p 127.00p 127.75p 13453
26/05/2017 128.75p 128.75p 128.02p 128.50p 118500
25/05/2017 128.75p 129.00p 128.15p 128.75p 58975
24/05/2017 130.00p 130.15p 128.50p 128.75p 42838
23/05/2017 130.25p 130.55p 129.50p 130.00p 18400
22/05/2017 130.50p 130.70p 129.50p 130.25p 25289
19/05/2017 130.38p 130.53p 130.00p 130.38p 19586
18/05/2017 131.00p 131.00p 130.00p 130.38p 32400
17/05/2017 133.50p 133.85p 130.50p 131.25p 97425
16/05/2017 133.50p 134.00p 133.49p 133.50p 128676
15/05/2017 133.75p 134.50p 133.50p 133.50p 123396
12/05/2017 133.50p 134.00p 133.48p 133.75p 36532
11/05/2017 133.50p 134.00p 133.50p 133.50p 79552
10/05/2017 133.50p 134.00p 133.50p 133.50p 71325
09/05/2017 133.50p 134.00p 133.47p 133.50p 90543
08/05/2017 133.50p 133.75p 133.42p 133.50p 48369
05/05/2017 133.50p 133.50p 133.42p 133.50p 7165
04/05/2017 133.62p 133.86p 133.50p 133.50p 27032
03/05/2017 133.75p 134.40p 133.00p 133.62p 85649
02/05/2017 133.75p 134.50p 133.00p 133.75p 131072
28/04/2017 133.62p 133.89p 133.62p 133.75p 26975
27/04/2017 133.62p 134.00p 132.96p 133.62p 91874
26/04/2017 133.50p 133.90p 132.70p 133.62p 64458
25/04/2017 133.25p 133.40p 132.95p 133.25p 58700
24/04/2017 133.00p 133.44p 132.50p 133.12p 79672
21/04/2017 132.75p 132.87p 132.75p 132.75p 13626
20/04/2017 132.75p 132.83p 132.50p 132.75p 27152
19/04/2017 133.62p 133.62p 132.80p 133.00p 47353
18/04/2017 134.00p 134.05p 133.50p 133.88p 42712
13/04/2017 134.00p 134.25p 133.99p 134.00p 45532
12/04/2017 133.88p 134.00p 133.38p 134.00p 20125
11/04/2017 133.50p 134.05p 133.10p 133.75p 98451
10/04/2017 133.88p 134.06p 133.00p 133.38p 45756
07/04/2017 133.62p 133.88p 133.29p 133.88p 19590
06/04/2017 134.25p 134.25p 133.00p 133.62p 100099
05/04/2017 134.75p 135.00p 134.25p 134.63p 144910
04/04/2017 134.63p 134.75p 134.25p 134.75p 42067
03/04/2017 134.25p 134.75p 133.88p 134.63p 48675
31/03/2017 134.25p 134.92p 133.88p 134.25p 67142
30/03/2017 134.12p 134.80p 133.35p 134.25p 79795
29/03/2017 133.50p 134.40p 133.25p 134.12p 64640
28/03/2017 133.25p 133.70p 132.50p 133.12p 164419
27/03/2017 136.50p 136.50p 132.00p 133.00p 181401
24/03/2017 136.75p 137.28p 136.15p 136.75p 84353
23/03/2017 136.75p 137.11p 136.20p 136.75p 25483
22/03/2017 137.50p 137.75p 136.00p 136.87p 163791
21/03/2017 138.75p 138.85p 138.00p 138.25p 109062
20/03/2017 138.50p 139.00p 138.48p 138.50p 24254
17/03/2017 138.00p 138.79p 137.92p 138.50p 79754
16/03/2017 138.00p 138.78p 137.92p 138.00p 28116
15/03/2017 137.87p 138.92p 137.87p 138.00p 61485
14/03/2017 138.00p 139.00p 137.92p 138.00p 186142
13/03/2017 137.87p 138.75p 137.81p 138.00p 49889
10/03/2017 137.87p 138.75p 137.79p 137.87p 83849
09/03/2017 138.50p 139.50p 137.81p 137.87p 129140
08/03/2017 137.63p 139.50p 137.63p 138.50p 87679
07/03/2017 137.50p 137.75p 137.50p 137.63p 19311
06/03/2017 137.25p 137.75p 137.00p 137.37p 37652
03/03/2017 137.37p 138.00p 136.85p 137.25p 107907
02/03/2017 136.75p 137.50p 136.63p 137.37p 127889
01/03/2017 136.50p 136.85p 136.26p 136.75p 53589
28/02/2017 136.50p 136.73p 136.25p 136.50p 46100
27/02/2017 136.50p 136.75p 136.00p 136.50p 58146
24/02/2017 136.50p 136.75p 136.25p 136.50p 18079
23/02/2017 136.63p 137.05p 136.25p 136.50p 57067
22/02/2017 136.25p 137.06p 136.10p 136.63p 217720
21/02/2017 136.00p 136.25p 135.75p 136.25p 90440
20/02/2017 136.00p 136.00p 135.61p 136.00p 11442
17/02/2017 137.00p 137.00p 136.00p 136.00p 30121
16/02/2017 137.13p 137.13p 136.88p 137.00p 77943
15/02/2017 136.75p 137.15p 136.75p 137.13p 47100
14/02/2017 136.50p 136.95p 136.00p 136.50p 145152
13/02/2017 136.50p 136.60p 136.25p 136.50p 48992
10/02/2017 136.50p 136.65p 136.05p 136.50p 372407
09/02/2017 136.75p 137.13p 136.00p 136.50p 119470
08/02/2017 136.75p 137.28p 136.38p 136.75p 37704
07/02/2017 136.75p 137.28p 136.00p 136.75p 55824
06/02/2017 136.50p 137.22p 136.00p 136.75p 15106
03/02/2017 136.00p 136.96p 135.75p 136.50p 104940
02/02/2017 136.00p 136.76p 135.00p 136.00p 68246
01/02/2017 136.00p 137.50p 135.00p 136.00p 73660
31/01/2017 135.13p 136.50p 134.75p 136.00p 85093
30/01/2017 134.12p 136.00p 134.00p 135.13p 180686
27/01/2017 133.50p 135.00p 133.50p 134.12p 102088
26/01/2017 132.50p 134.00p 132.50p 133.38p 113325
25/01/2017 132.38p 133.50p 132.38p 132.38p 30000
24/01/2017 132.25p 133.00p 132.00p 132.38p 50547
23/01/2017 132.75p 133.00p 132.00p 132.25p 93706
20/01/2017 132.75p 133.00p 132.75p 132.75p 66104
19/01/2017 132.75p 133.50p 132.71p 132.75p 83000
18/01/2017 132.75p 133.25p 132.70p 132.75p 30561
17/01/2017 134.25p 134.29p 132.75p 132.75p 65350
16/01/2017 134.25p 135.00p 133.75p 134.25p 70083
13/01/2017 134.00p 135.00p 134.00p 134.25p 126493
12/01/2017 133.50p 134.50p 133.25p 133.62p 63995
11/01/2017 131.75p 134.50p 131.75p 133.50p 95064
10/01/2017 131.25p 131.99p 131.25p 131.75p 96743
09/01/2017 130.75p 131.50p 130.00p 131.38p 269730
06/01/2017 130.75p 131.50p 130.75p 130.75p 14678
05/01/2017 129.88p 131.38p 129.85p 131.38p 71300
04/01/2017 130.50p 131.01p 129.88p 129.88p 64531
03/01/2017 130.50p 131.25p 130.48p 130.50p 28011
30/12/2016 130.50p 130.50p 130.50p 130.50p 0
29/12/2016 130.50p 130.75p 130.50p 130.50p 0
28/12/2016 130.75p 131.50p 130.75p 130.75p 1500
23/12/2016 130.50p 130.50p 130.50p 130.50p 0
22/12/2016 130.50p 131.50p 130.46p 130.50p 21909
21/12/2016 129.75p 131.25p 129.75p 130.25p 20799
20/12/2016 129.50p 131.00p 129.50p 129.75p 15762
19/12/2016 129.38p 130.50p 129.33p 129.50p 10120
16/12/2016 129.12p 130.00p 129.09p 129.38p 61818
15/12/2016 128.88p 130.00p 128.83p 128.88p 75551
14/12/2016 128.63p 130.00p 128.59p 128.88p 16148
13/12/2016 128.63p 129.50p 128.59p 128.63p 22250
12/12/2016 128.63p 129.50p 128.61p 128.63p 14494
09/12/2016 127.13p 129.50p 127.09p 128.50p 126610
08/12/2016 126.00p 128.00p 126.00p 127.00p 87103
07/12/2016 126.00p 126.05p 125.60p 126.00p 31641
06/12/2016 126.00p 126.05p 125.50p 126.00p 22937
05/12/2016 126.00p 126.00p 125.50p 126.00p 23405
02/12/2016 126.00p 126.15p 125.55p 126.00p 46525
01/12/2016 126.50p 126.55p 125.50p 126.00p 33325
30/11/2016 127.25p 127.50p 126.30p 126.50p 135265
29/11/2016 127.25p 127.75p 126.50p 127.25p 83653
28/11/2016 128.00p 128.50p 126.50p 127.25p 124426
25/11/2016 128.25p 128.40p 127.50p 128.00p 85750
24/11/2016 127.75p 129.25p 127.67p 128.13p 71733
23/11/2016 126.25p 128.50p 126.25p 127.75p 96661
22/11/2016 125.50p 127.00p 125.50p 126.25p 81282
21/11/2016 125.50p 126.50p 125.00p 125.50p 84874
18/11/2016 125.37p 126.50p 125.00p 125.37p 75700
17/11/2016 124.00p 127.00p 124.00p 125.37p 169771
16/11/2016 120.88p 125.00p 120.88p 124.00p 78983
15/11/2016 117.88p 121.00p 117.88p 120.88p 77070
14/11/2016 117.75p 118.00p 117.55p 117.88p 34451
11/11/2016 117.75p 117.75p 116.50p 117.50p 82989
10/11/2016 115.63p 118.00p 115.63p 117.88p 135770
09/11/2016 113.25p 115.65p 113.00p 115.63p 25220
08/11/2016 115.88p 116.19p 115.25p 115.88p 70300
07/11/2016 115.75p 115.75p 115.08p 115.75p 9414
04/11/2016 117.00p 117.00p 115.00p 115.63p 156753
03/11/2016 118.00p 118.00p 117.00p 117.00p 20273
02/11/2016 118.00p 118.45p 117.43p 118.00p 219688
01/11/2016 117.75p 118.50p 117.75p 117.75p 18745
31/10/2016 117.12p 118.00p 116.94p 117.50p 35179
28/10/2016 117.00p 117.75p 116.50p 117.12p 156636
27/10/2016 117.00p 117.24p 116.60p 117.00p 12617
26/10/2016 117.00p 117.25p 117.00p 117.00p 24010
25/10/2016 117.00p 117.24p 116.60p 117.00p 19320
24/10/2016 116.88p 117.17p 116.56p 116.88p 47230
21/10/2016 116.38p 116.67p 115.75p 116.62p 90548
20/10/2016 116.38p 116.94p 116.38p 116.38p 2100

*Close Price adjusted for both dividends and splits