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
19/10/2016 115.63p 116.50p 115.45p 116.13p 19840
18/10/2016 115.63p 116.00p 115.00p 115.63p 54020
17/10/2016 115.75p 115.97p 115.44p 115.63p 27156
14/10/2016 115.50p 115.97p 115.25p 115.75p 54170
13/10/2016 115.50p 115.90p 115.25p 115.50p 41180
12/10/2016 115.37p 115.85p 115.25p 115.50p 118429
11/10/2016 113.75p 116.00p 113.72p 115.25p 35776
10/10/2016 113.87p 114.00p 113.58p 113.75p 55473
07/10/2016 113.87p 114.00p 113.76p 113.87p 133200
06/10/2016 113.75p 114.00p 113.50p 113.87p 61867
05/10/2016 113.50p 113.75p 112.79p 113.75p 107055
04/10/2016 112.87p 113.75p 112.87p 113.75p 52590
03/10/2016 112.87p 113.02p 112.50p 112.87p 20188
30/09/2016 113.00p 113.00p 112.50p 112.87p 25400
29/09/2016 113.37p 113.50p 112.75p 113.37p 88244
28/09/2016 113.37p 113.64p 112.75p 113.25p 77450
27/09/2016 113.75p 113.87p 112.75p 113.25p 42534
26/09/2016 113.37p 113.75p 112.80p 113.63p 24937
23/09/2016 112.75p 114.00p 112.75p 113.37p 101050
22/09/2016 112.25p 112.75p 111.75p 112.50p 47630
21/09/2016 112.50p 112.50p 111.11p 112.00p 157274
20/09/2016 112.75p 112.90p 112.00p 112.50p 56503
19/09/2016 112.75p 113.35p 111.85p 113.00p 31170
16/09/2016 112.75p 112.75p 111.75p 112.25p 3500
15/09/2016 112.75p 113.00p 112.00p 113.00p 7469
14/09/2016 113.00p 113.50p 112.00p 112.75p 95088
13/09/2016 113.50p 113.50p 113.00p 113.25p 86968
12/09/2016 114.75p 114.75p 113.00p 113.37p 93986
09/09/2016 115.50p 115.75p 114.50p 115.50p 109250
08/09/2016 116.00p 116.00p 115.00p 115.50p 74994
07/09/2016 116.13p 116.26p 116.00p 116.00p 64000
06/09/2016 116.25p 116.25p 115.75p 116.13p 41500
05/09/2016 116.25p 116.98p 115.65p 116.25p 57546
02/09/2016 115.88p 116.82p 115.71p 116.25p 39113
01/09/2016 114.50p 115.75p 114.50p 115.50p 24317
31/08/2016 113.75p 114.50p 113.75p 114.50p 35526
30/08/2016 112.63p 114.00p 112.63p 113.75p 98190
26/08/2016 111.87p 113.00p 111.87p 112.63p 35309
25/08/2016 112.00p 112.24p 112.00p 112.00p 7454
24/08/2016 111.87p 112.75p 111.87p 111.87p 26250
23/08/2016 111.37p 112.00p 111.37p 111.87p 102139
22/08/2016 111.37p 112.50p 111.37p 111.37p 12720
19/08/2016 111.25p 112.00p 111.25p 111.37p 26141
18/08/2016 110.87p 112.00p 110.87p 111.25p 81541
17/08/2016 110.75p 111.35p 110.75p 110.87p 99000
16/08/2016 110.25p 111.00p 110.25p 110.75p 80304
15/08/2016 110.00p 111.00p 110.00p 110.25p 97719
12/08/2016 109.88p 110.78p 109.88p 110.00p 172475
11/08/2016 109.63p 111.00p 109.63p 109.88p 89192
10/08/2016 109.00p 109.75p 108.98p 109.63p 63358
09/08/2016 108.75p 109.25p 108.75p 109.00p 8301
08/08/2016 108.25p 109.25p 108.25p 108.75p 184255
05/08/2016 108.25p 108.25p 108.00p 108.25p 122609
04/08/2016 107.75p 109.00p 107.70p 108.25p 79196
03/08/2016 107.75p 108.00p 107.63p 107.75p 121929
02/08/2016 107.75p 108.00p 107.70p 107.75p 76346
01/08/2016 107.38p 108.00p 107.25p 108.00p 156900
29/07/2016 106.62p 107.42p 106.47p 107.38p 90000
28/07/2016 106.75p 106.95p 106.35p 106.62p 62967
27/07/2016 104.75p 107.00p 104.75p 106.75p 83809
26/07/2016 104.75p 105.00p 104.73p 104.75p 15069
25/07/2016 104.62p 105.00p 104.62p 104.75p 19932
22/07/2016 104.62p 104.99p 104.59p 104.62p 20435
21/07/2016 104.50p 105.00p 104.50p 104.62p 102000
20/07/2016 103.50p 105.00p 103.16p 104.50p 114048
19/07/2016 103.50p 104.00p 103.00p 103.50p 136463
18/07/2016 103.50p 104.00p 103.00p 103.50p 113280
15/07/2016 102.13p 104.00p 102.13p 103.38p 227077
14/07/2016 100.87p 102.00p 100.87p 102.00p 234397
13/07/2016 99.75p 101.00p 99.75p 100.75p 139177
12/07/2016 100.50p 100.50p 99.00p 99.75p 211658
11/07/2016 100.50p 100.90p 100.10p 100.50p 152057
08/07/2016 100.25p 100.25p 100.00p 100.25p 114303
07/07/2016 100.13p 100.25p 100.00p 100.25p 161866
06/07/2016 100.50p 100.50p 99.51p 99.87p 110968
05/07/2016 100.50p 100.79p 100.00p 100.50p 38035
04/07/2016 100.75p 100.79p 100.10p 100.50p 72250
01/07/2016 99.75p 100.85p 99.25p 100.50p 36428
30/06/2016 99.00p 99.98p 98.80p 99.75p 87729
29/06/2016 96.50p 99.25p 96.50p 99.12p 35200
28/06/2016 94.75p 96.50p 94.75p 96.25p 35017
27/06/2016 94.50p 96.00p 94.50p 94.75p 27068
24/06/2016 91.25p 94.25p 91.00p 94.00p 41283
23/06/2016 95.00p 95.25p 95.00p 95.00p 30524
22/06/2016 95.00p 95.07p 95.00p 95.00p 16503
21/06/2016 95.25p 95.32p 94.90p 95.00p 59530
20/06/2016 95.50p 95.74p 95.25p 95.50p 68730
17/06/2016 95.38p 95.70p 95.00p 95.50p 34750
16/06/2016 95.25p 95.38p 95.10p 95.38p 22523
15/06/2016 95.25p 95.50p 95.05p 95.25p 45811
14/06/2016 95.25p 95.50p 95.10p 95.25p 131869
13/06/2016 94.88p 95.48p 94.80p 95.25p 79751
10/06/2016 94.75p 94.95p 94.65p 94.88p 163742
09/06/2016 94.75p 94.85p 94.50p 94.75p 177900
08/06/2016 94.75p 95.00p 94.50p 94.75p 120787
07/06/2016 94.75p 94.88p 94.58p 94.75p 187086
06/06/2016 94.25p 95.00p 94.00p 94.63p 95688
03/06/2016 92.75p 94.31p 92.75p 94.25p 118100
02/06/2016 91.75p 93.00p 91.00p 92.75p 111436
01/06/2016 91.75p 92.55p 91.00p 91.75p 90192
31/05/2016 91.75p 92.55p 91.26p 91.75p 30960
27/05/2016 92.00p 92.25p 91.65p 91.75p 99000
26/05/2016 91.50p 92.00p 91.50p 92.00p 0
25/05/2016 91.62p 92.01p 90.76p 91.50p 98850
24/05/2016 92.00p 92.00p 91.51p 92.00p 18398
23/05/2016 92.00p 92.00p 90.00p 92.00p 52613
20/05/2016 92.00p 92.00p 91.50p 92.00p 77516
19/05/2016 92.00p 92.00p 91.50p 92.00p 29609
18/05/2016 92.75p 92.75p 91.50p 92.00p 109569
17/05/2016 92.75p 92.75p 92.00p 92.75p 103346
16/05/2016 92.75p 92.75p 92.44p 92.75p 18700
13/05/2016 92.75p 92.75p 92.00p 92.75p 121400
12/05/2016 92.75p 92.75p 92.00p 92.75p 103095
11/05/2016 92.50p 93.00p 92.20p 93.00p 38030
10/05/2016 92.50p 92.50p 92.00p 92.50p 75904
09/05/2016 93.25p 93.25p 92.00p 92.50p 34115
06/05/2016 93.50p 93.50p 92.00p 93.25p 62000
05/05/2016 93.50p 93.80p 92.50p 93.50p 108564
04/05/2016 93.75p 93.75p 93.00p 93.50p 66740
03/05/2016 94.75p 94.75p 93.00p 93.75p 71620
29/04/2016 94.75p 94.75p 94.00p 94.75p 79388
28/04/2016 94.88p 95.00p 94.00p 94.88p 10430
27/04/2016 95.50p 95.50p 95.00p 95.38p 32500
26/04/2016 95.50p 95.75p 95.10p 95.50p 94316
25/04/2016 96.25p 96.25p 95.00p 95.50p 87500
22/04/2016 96.63p 96.75p 95.50p 96.50p 91136
21/04/2016 96.63p 96.69p 96.33p 96.63p 58350
20/04/2016 96.25p 96.50p 96.14p 96.50p 57940
19/04/2016 94.25p 97.03p 94.25p 96.25p 205518
18/04/2016 92.75p 94.50p 92.75p 94.25p 280421
15/04/2016 91.75p 93.50p 91.37p 92.75p 155535
14/04/2016 91.25p 91.40p 91.20p 91.25p 47054
13/04/2016 91.00p 91.25p 90.50p 91.25p 127937
12/04/2016 91.37p 91.37p 90.76p 90.88p 4700
11/04/2016 91.37p 91.37p 90.75p 91.37p 15991
08/04/2016 91.25p 91.37p 90.50p 91.37p 37040
07/04/2016 90.88p 91.25p 90.50p 91.25p 34600
06/04/2016 90.50p 90.88p 90.00p 90.88p 97400
05/04/2016 90.50p 90.50p 89.75p 90.50p 51830
04/04/2016 90.38p 90.50p 88.00p 90.50p 82918
01/04/2016 90.50p 90.50p 89.00p 90.38p 78299
31/03/2016 90.63p 90.70p 89.75p 90.50p 200735
30/03/2016 90.38p 91.00p 89.50p 90.63p 138315
29/03/2016 90.38p 91.07p 89.50p 90.38p 95670
24/03/2016 90.38p 90.38p 89.50p 90.38p 23398
23/03/2016 90.75p 90.75p 89.50p 90.38p 195999
22/03/2016 91.00p 91.05p 90.00p 90.75p 369690
21/03/2016 91.13p 91.25p 89.50p 91.00p 315528
18/03/2016 90.38p 91.58p 90.00p 91.00p 88771
17/03/2016 90.75p 90.75p 89.25p 90.38p 141994
16/03/2016 90.38p 91.00p 89.75p 90.50p 68332
15/03/2016 90.63p 90.63p 89.75p 90.63p 145264
14/03/2016 90.88p 90.88p 90.61p 90.88p 22770
11/03/2016 90.38p 90.38p 89.75p 90.38p 26427
10/03/2016 90.63p 91.33p 89.75p 90.63p 332278
09/03/2016 90.00p 90.63p 89.75p 90.63p 64047
08/03/2016 92.00p 92.00p 89.00p 90.00p 228050
07/03/2016 92.87p 93.46p 91.52p 92.50p 113566
04/03/2016 92.25p 93.00p 91.82p 92.87p 36890
03/03/2016 91.50p 92.78p 91.30p 92.00p 151799
02/03/2016 91.00p 92.00p 89.76p 91.50p 150229
01/03/2016 88.75p 90.25p 88.00p 90.25p 107013
29/02/2016 88.75p 89.00p 87.50p 89.00p 44564
26/02/2016 88.25p 89.25p 87.50p 89.00p 30157
25/02/2016 88.50p 89.00p 87.00p 88.25p 60310
24/02/2016 89.00p 89.00p 87.02p 87.75p 43952
23/02/2016 88.25p 90.00p 88.25p 89.00p 96254
22/02/2016 87.75p 88.75p 87.00p 88.25p 100998
19/02/2016 86.50p 87.25p 85.50p 87.25p 81310
18/02/2016 86.50p 87.73p 85.00p 86.25p 112030
17/02/2016 84.50p 86.98p 84.00p 86.50p 72672
16/02/2016 85.00p 85.00p 83.00p 84.50p 34000
15/02/2016 84.50p 85.00p 83.00p 84.50p 152956
12/02/2016 84.00p 84.75p 81.50p 84.50p 55794
11/02/2016 83.50p 83.50p 81.50p 82.50p 154291
10/02/2016 84.00p 84.25p 82.00p 84.00p 371398
09/02/2016 84.00p 84.00p 83.50p 83.50p 6010
08/02/2016 85.00p 85.00p 82.00p 83.75p 77327
05/02/2016 85.25p 85.50p 84.00p 85.00p 39400
04/02/2016 85.25p 85.25p 84.00p 85.25p 40348
03/02/2016 85.50p 85.50p 83.50p 85.00p 62000
02/02/2016 86.50p 86.50p 85.00p 85.50p 21860
01/02/2016 86.50p 87.05p 85.00p 86.50p 116433
29/01/2016 86.50p 86.50p 84.00p 86.50p 235165
28/01/2016 87.50p 88.00p 85.00p 86.50p 85224
27/01/2016 88.50p 88.50p 87.00p 87.50p 50690
26/01/2016 87.50p 88.50p 85.50p 88.50p 25590
25/01/2016 89.00p 89.00p 86.00p 88.50p 189159
22/01/2016 90.00p 90.00p 87.00p 89.00p 109565
21/01/2016 89.00p 89.50p 88.03p 89.50p 16000
20/01/2016 90.38p 90.38p 87.00p 89.00p 100500
19/01/2016 91.25p 91.50p 89.00p 90.00p 106940
18/01/2016 91.75p 91.75p 90.00p 91.00p 49457
15/01/2016 93.00p 93.00p 90.50p 91.75p 3100
14/01/2016 94.00p 94.00p 91.00p 93.00p 63705
13/01/2016 95.50p 95.75p 93.70p 94.25p 42179
12/01/2016 96.25p 96.25p 93.50p 95.50p 133361
11/01/2016 96.25p 96.25p 95.00p 96.25p 4000
08/01/2016 96.25p 97.00p 95.00p 96.25p 32146
07/01/2016 96.00p 97.00p 95.00p 96.25p 61528

*Close Price adjusted for both dividends and splits