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
06/01/2016 98.50p 98.50p 95.00p 96.25p 48490
05/01/2016 98.25p 98.50p 97.00p 98.50p 10000
04/01/2016 98.00p 98.25p 97.00p 98.25p 114100
31/12/2015 98.50p 98.80p 97.00p 98.50p 34931
30/12/2015 99.00p 99.00p 97.50p 98.50p 2109
29/12/2015 98.50p 99.00p 98.50p 99.00p 0
24/12/2015 98.50p 98.80p 98.50p 98.50p 4000
23/12/2015 98.00p 98.50p 97.00p 98.50p 78420
22/12/2015 98.00p 98.00p 97.00p 98.00p 4600
21/12/2015 97.75p 98.00p 97.75p 97.75p 37345
18/12/2015 97.75p 98.00p 97.75p 97.75p 5000
17/12/2015 98.25p 98.80p 97.00p 98.25p 81800
16/12/2015 98.50p 98.80p 97.00p 98.25p 138020
15/12/2015 98.00p 98.50p 97.00p 98.25p 5000
14/12/2015 98.00p 98.40p 97.00p 98.00p 16400
11/12/2015 98.25p 98.25p 97.25p 98.25p 25400
10/12/2015 99.00p 99.00p 98.10p 99.00p 6000
09/12/2015 99.50p 100.00p 99.50p 99.50p 5000
08/12/2015 99.00p 99.50p 99.00p 99.50p 0
07/12/2015 99.50p 99.50p 98.15p 99.00p 29560
04/12/2015 99.00p 99.50p 98.15p 99.50p 7000
03/12/2015 100.00p 100.00p 98.50p 99.50p 107500
02/12/2015 100.00p 100.56p 99.25p 100.00p 61719
01/12/2015 99.75p 100.45p 98.75p 99.75p 16000
30/11/2015 99.75p 100.50p 98.75p 99.75p 11270
27/11/2015 99.75p 100.30p 99.75p 99.75p 79000
26/11/2015 99.75p 100.13p 98.63p 99.75p 4432
25/11/2015 99.75p 99.75p 98.63p 99.75p 3000
24/11/2015 99.75p 100.13p 98.75p 99.75p 39920
23/11/2015 100.50p 101.05p 99.10p 100.00p 22327
20/11/2015 100.50p 100.50p 99.50p 100.50p 22000
19/11/2015 100.50p 101.85p 100.50p 100.50p 6000
18/11/2015 99.75p 100.75p 99.35p 100.00p 17910
17/11/2015 99.50p 101.00p 99.50p 99.75p 9500
16/11/2015 98.50p 100.00p 97.50p 99.00p 291071
13/11/2015 97.50p 98.00p 97.50p 98.00p 0
12/11/2015 99.50p 99.50p 98.00p 98.00p 20000
11/11/2015 99.50p 99.50p 98.75p 99.50p 75000
10/11/2015 99.50p 100.49p 98.03p 99.00p 39500
09/11/2015 99.50p 100.49p 98.75p 99.50p 14235
06/11/2015 99.50p 100.70p 98.78p 99.50p 14000
05/11/2015 98.50p 100.75p 98.50p 99.50p 22136
04/11/2015 99.50p 100.00p 98.50p 98.50p 39148
03/11/2015 99.50p 100.71p 99.00p 99.50p 60280
02/11/2015 97.00p 99.50p 97.00p 99.50p 4500
30/10/2015 97.50p 99.00p 97.00p 97.50p 101863
29/10/2015 97.50p 98.85p 97.50p 97.50p 10515
28/10/2015 96.50p 98.30p 96.20p 97.50p 103350
27/10/2015 96.50p 97.35p 96.25p 96.50p 275740
26/10/2015 96.50p 98.00p 95.00p 96.50p 20163
23/10/2015 95.75p 97.50p 95.50p 95.75p 83930
22/10/2015 95.00p 96.20p 95.00p 95.50p 33695
21/10/2015 94.50p 96.00p 94.50p 94.50p 15278
20/10/2015 94.50p 96.00p 93.75p 94.50p 59239
19/10/2015 94.50p 94.50p 93.75p 94.50p 15000
16/10/2015 94.50p 94.50p 93.63p 94.50p 105000
15/10/2015 93.00p 94.75p 93.00p 94.50p 109999
14/10/2015 93.50p 94.50p 92.75p 93.00p 389850
13/10/2015 93.50p 94.50p 92.33p 94.50p 52272
12/10/2015 93.50p 94.15p 92.00p 93.50p 37439
09/10/2015 94.00p 94.34p 92.00p 93.50p 193491
08/10/2015 94.00p 94.00p 93.50p 93.50p 8000
07/10/2015 93.50p 94.04p 92.83p 94.00p 26150
06/10/2015 93.50p 94.07p 93.50p 93.50p 4200
05/10/2015 93.50p 93.50p 92.33p 93.50p 12780
02/10/2015 92.50p 93.50p 92.50p 93.00p 34299
01/10/2015 93.00p 93.50p 91.50p 92.50p 69678
30/09/2015 92.50p 93.00p 91.00p 93.00p 35151
29/09/2015 92.50p 93.09p 91.00p 92.50p 16818
28/09/2015 94.00p 94.51p 92.00p 93.25p 57980
25/09/2015 94.00p 94.51p 92.50p 94.00p 34250
24/09/2015 94.00p 94.51p 94.00p 94.00p 40725
23/09/2015 93.50p 94.51p 92.00p 94.00p 73384
22/09/2015 94.00p 94.75p 92.00p 93.50p 115922
21/09/2015 93.50p 94.75p 92.15p 94.00p 108012
18/09/2015 91.00p 94.25p 91.00p 93.75p 14772
17/09/2015 93.75p 93.75p 92.77p 93.75p 4032
16/09/2015 93.75p 94.50p 92.50p 93.75p 92115
15/09/2015 93.75p 94.25p 93.75p 93.75p 20300
14/09/2015 93.75p 94.25p 92.62p 93.75p 29750
11/09/2015 93.75p 94.91p 92.50p 93.75p 67014
10/09/2015 93.00p 94.50p 93.00p 93.75p 98065
09/09/2015 93.50p 94.17p 92.00p 93.50p 52990
08/09/2015 92.50p 93.51p 92.00p 93.00p 28495
07/09/2015 92.00p 93.56p 92.00p 92.00p 82810
04/09/2015 92.00p 92.00p 92.00p 92.00p 0
03/09/2015 92.00p 92.75p 90.40p 92.00p 14782
02/09/2015 92.00p 93.00p 92.00p 92.00p 6000
01/09/2015 91.50p 93.00p 90.19p 92.00p 40238
28/08/2015 90.50p 93.00p 89.00p 91.50p 93438
27/08/2015 89.50p 91.00p 86.35p 90.50p 43758
26/08/2015 90.00p 90.00p 85.00p 89.00p 19329
25/08/2015 87.50p 90.00p 85.50p 90.00p 12948
24/08/2015 94.50p 94.50p 83.00p 87.50p 108696
21/08/2015 97.50p 97.50p 95.00p 97.00p 5873
20/08/2015 97.00p 97.00p 95.20p 97.00p 17750
19/08/2015 99.00p 99.00p 96.00p 97.00p 36948
18/08/2015 99.50p 99.50p 97.20p 99.00p 26500
17/08/2015 99.50p 99.50p 97.50p 99.50p 14000
14/08/2015 99.50p 99.50p 97.50p 99.50p 17600
13/08/2015 99.00p 99.90p 97.50p 99.50p 29475
12/08/2015 99.50p 99.95p 97.00p 99.00p 11195
11/08/2015 100.00p 100.50p 97.00p 99.00p 20942
10/08/2015 100.00p 100.00p 98.00p 100.00p 18590
07/08/2015 100.00p 100.00p 98.00p 100.00p 10000
06/08/2015 100.50p 100.50p 98.00p 100.00p 38900
05/08/2015 100.50p 100.50p 99.00p 100.50p 34450
04/08/2015 100.50p 100.50p 99.00p 100.50p 4000
03/08/2015 100.50p 100.50p 99.00p 100.50p 33700
31/07/2015 100.50p 100.50p 99.00p 100.50p 4500
30/07/2015 100.50p 100.50p 100.50p 100.50p 14300
29/07/2015 100.50p 100.50p 99.00p 100.50p 28840
28/07/2015 100.50p 100.80p 99.00p 100.50p 21800
27/07/2015 100.50p 100.50p 99.00p 100.50p 10095
24/07/2015 100.50p 100.80p 99.00p 100.50p 10214
23/07/2015 100.50p 100.80p 99.00p 100.50p 60650
22/07/2015 100.50p 100.80p 100.50p 100.50p 4000
21/07/2015 100.50p 101.50p 100.00p 101.00p 75292
20/07/2015 101.00p 101.30p 101.00p 101.00p 9695
17/07/2015 101.00p 101.30p 100.00p 101.00p 13795
16/07/2015 100.50p 101.34p 100.00p 101.00p 59800
15/07/2015 101.00p 101.00p 100.50p 100.50p 17095
14/07/2015 101.00p 101.00p 101.00p 101.00p 0
13/07/2015 101.00p 101.00p 99.00p 101.00p 16000
10/07/2015 101.00p 101.20p 99.00p 101.00p 45378
09/07/2015 101.00p 101.20p 100.50p 101.00p 15788
08/07/2015 101.00p 101.00p 99.04p 101.00p 3500
07/07/2015 101.25p 101.25p 99.50p 101.00p 43000
06/07/2015 101.50p 101.50p 99.50p 101.25p 58656
03/07/2015 102.00p 102.00p 101.35p 102.00p 15250
02/07/2015 102.00p 102.00p 101.36p 102.00p 16423
01/07/2015 102.00p 102.00p 100.00p 101.00p 110917
30/06/2015 102.00p 102.00p 101.00p 102.00p 23386
29/06/2015 101.50p 102.00p 101.50p 102.00p 45215
26/06/2015 102.00p 102.00p 101.80p 102.00p 36903
25/06/2015 102.00p 102.00p 102.00p 102.00p 0
24/06/2015 102.00p 103.56p 100.05p 102.00p 82350
23/06/2015 102.00p 102.00p 100.32p 102.00p 1897
22/06/2015 102.00p 102.00p 100.31p 102.00p 20106
19/06/2015 102.00p 102.00p 100.20p 102.00p 6500
18/06/2015 102.00p 102.00p 101.84p 102.00p 54500
17/06/2015 102.00p 102.00p 100.13p 102.00p 31688
16/06/2015 102.00p 102.00p 100.04p 102.00p 33949
15/06/2015 102.25p 102.25p 100.50p 102.25p 83830
12/06/2015 102.50p 102.50p 101.15p 102.50p 22558
11/06/2015 102.50p 102.50p 101.00p 102.50p 20384
10/06/2015 102.50p 102.50p 101.03p 102.50p 3500
09/06/2015 102.75p 102.75p 102.05p 102.50p 15057
08/06/2015 102.75p 102.75p 101.39p 102.75p 29264
05/06/2015 102.50p 102.75p 101.03p 102.75p 124558
04/06/2015 102.50p 102.50p 101.33p 102.50p 40416
03/06/2015 102.25p 102.50p 100.88p 102.50p 134396
02/06/2015 102.25p 102.25p 102.00p 102.25p 104465
01/06/2015 102.25p 102.25p 100.88p 102.25p 40275
29/05/2015 102.00p 102.25p 100.75p 102.25p 148150
28/05/2015 102.00p 102.15p 100.00p 102.00p 136666
27/05/2015 101.75p 101.95p 100.00p 101.75p 18212
26/05/2015 102.75p 102.75p 100.00p 101.75p 183667
22/05/2015 103.00p 103.00p 101.50p 102.25p 140543
21/05/2015 103.00p 103.00p 102.00p 103.00p 14080
20/05/2015 103.50p 103.50p 102.50p 103.25p 27440
19/05/2015 103.50p 103.50p 102.50p 103.50p 53800
18/05/2015 103.50p 103.50p 102.25p 103.50p 47955
15/05/2015 103.50p 103.50p 102.50p 103.50p 54953
14/05/2015 103.50p 103.50p 102.52p 103.50p 108946
13/05/2015 104.00p 104.00p 103.00p 104.00p 39381
12/05/2015 103.50p 104.00p 103.00p 104.00p 22483
11/05/2015 104.00p 104.00p 103.00p 104.00p 5000
08/05/2015 104.00p 104.00p 103.00p 104.00p 43031
07/05/2015 104.75p 104.75p 103.00p 104.00p 55429
06/05/2015 104.75p 104.75p 104.35p 104.75p 8888
05/05/2015 105.00p 105.00p 104.00p 105.00p 66800
01/05/2015 105.00p 105.00p 104.00p 105.00p 53900
30/04/2015 105.00p 105.00p 104.00p 105.00p 70630
29/04/2015 105.00p 105.00p 104.02p 105.00p 17500
28/04/2015 105.00p 105.00p 104.70p 105.00p 45950
27/04/2015 105.00p 105.00p 104.00p 105.00p 16004
24/04/2015 105.00p 105.00p 104.02p 105.00p 20500
23/04/2015 105.00p 105.00p 104.02p 105.00p 10882
22/04/2015 105.00p 105.00p 104.00p 105.00p 61712
21/04/2015 105.00p 105.00p 104.16p 105.00p 13500
20/04/2015 105.00p 105.00p 104.10p 105.00p 24255
17/04/2015 105.00p 105.90p 105.00p 105.00p 23492
16/04/2015 105.00p 105.00p 104.10p 105.00p 19230
15/04/2015 105.00p 105.00p 104.10p 105.00p 85336
14/04/2015 105.00p 105.00p 104.33p 105.00p 51443
13/04/2015 105.00p 105.00p 104.36p 105.00p 13381
10/04/2015 105.00p 105.00p 104.11p 105.00p 63317
09/04/2015 105.00p 105.00p 105.00p 105.00p 6800
08/04/2015 105.00p 105.04p 104.00p 105.00p 93528
07/04/2015 105.00p 105.08p 104.00p 105.00p 141912
02/04/2015 105.00p 105.10p 104.00p 105.00p 124525
01/04/2015 105.00p 105.15p 104.11p 105.00p 35160
31/03/2015 105.00p 106.00p 104.61p 105.25p 77236
30/03/2015 105.00p 105.50p 105.00p 105.00p 68140
27/03/2015 105.00p 106.00p 105.00p 105.00p 69934
26/03/2015 105.00p 105.00p 104.41p 105.00p 131651
25/03/2015 105.00p 105.00p 104.11p 105.00p 65598
24/03/2015 105.00p 105.08p 104.38p 105.00p 126999
23/03/2015 105.00p 105.20p 104.11p 105.00p 214946

*Close Price adjusted for both dividends and splits