The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
24.31
-0.08 (-0.33%)
Oct 29, 2024, 4:00 PM EDT - Market closed
GDV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 24.33 | 24.49 | 24.31 | 24.31 | 24.31 | -0.33% | 103,186 |
Oct 28, 2024 | 24.34 | 24.47 | 24.34 | 24.39 | 24.39 | 0.33% | 83,003 |
Oct 25, 2024 | 24.48 | 24.63 | 24.30 | 24.31 | 24.31 | -0.57% | 113,957 |
Oct 24, 2024 | 24.57 | 24.85 | 24.38 | 24.45 | 24.45 | -0.16% | 116,653 |
Oct 23, 2024 | 24.61 | 24.83 | 24.35 | 24.49 | 24.49 | -0.53% | 104,300 |
Oct 22, 2024 | 24.52 | 24.68 | 24.49 | 24.62 | 24.62 | -0.16% | 78,083 |
Oct 21, 2024 | 24.80 | 24.90 | 24.65 | 24.66 | 24.66 | -0.96% | 107,283 |
Oct 18, 2024 | 24.78 | 24.99 | 24.77 | 24.90 | 24.90 | 0.32% | 84,958 |
Oct 17, 2024 | 24.96 | 24.97 | 24.81 | 24.82 | 24.82 | -0.52% | 87,307 |
Oct 16, 2024 | 24.70 | 24.97 | 24.70 | 24.95 | 24.84 | 1.01% | 88,326 |
Oct 15, 2024 | 24.83 | 24.99 | 24.65 | 24.70 | 24.59 | -0.64% | 115,387 |
Oct 14, 2024 | 24.71 | 24.91 | 24.66 | 24.86 | 24.75 | 0.89% | 89,925 |
Oct 11, 2024 | 24.60 | 24.71 | 24.59 | 24.64 | 24.53 | 0.41% | 127,862 |
Oct 10, 2024 | 24.41 | 24.56 | 24.41 | 24.54 | 24.43 | 0.53% | 83,646 |
Oct 9, 2024 | 24.30 | 24.44 | 24.30 | 24.41 | 24.30 | 0.41% | 109,213 |
Oct 8, 2024 | 24.42 | 24.42 | 24.29 | 24.31 | 24.20 | 0.21% | 100,834 |
Oct 7, 2024 | 24.49 | 24.50 | 24.23 | 24.26 | 24.15 | -0.45% | 243,486 |
Oct 4, 2024 | 24.42 | 24.44 | 24.20 | 24.37 | 24.26 | 0.70% | 71,318 |
Oct 3, 2024 | 24.20 | 24.25 | 24.19 | 24.20 | 24.09 | -0.41% | 108,941 |
Oct 2, 2024 | 24.27 | 24.36 | 24.22 | 24.30 | 24.19 | 0.37% | 138,639 |
Oct 1, 2024 | 24.40 | 24.43 | 24.18 | 24.21 | 24.10 | -0.98% | 194,180 |
Sep 30, 2024 | 24.33 | 24.47 | 24.32 | 24.45 | 24.34 | 0.41% | 150,575 |
Sep 27, 2024 | 24.44 | 24.44 | 24.30 | 24.35 | 24.24 | 0.12% | 151,621 |
Sep 26, 2024 | 24.42 | 24.43 | 24.32 | 24.32 | 24.21 | - | 122,985 |
Sep 25, 2024 | 24.40 | 24.42 | 24.28 | 24.32 | 24.21 | -0.16% | 189,320 |
Sep 24, 2024 | 24.43 | 24.49 | 24.33 | 24.36 | 24.25 | -0.29% | 153,036 |
Sep 23, 2024 | 24.31 | 24.45 | 24.26 | 24.43 | 24.32 | 0.49% | 169,917 |
Sep 20, 2024 | 24.41 | 24.41 | 24.25 | 24.31 | 24.20 | -0.25% | 353,524 |
Sep 19, 2024 | 24.45 | 24.47 | 24.32 | 24.37 | 24.26 | 0.83% | 158,854 |
Sep 18, 2024 | 24.20 | 24.40 | 24.07 | 24.17 | 24.06 | 0.17% | 135,963 |
Sep 17, 2024 | 24.02 | 24.13 | 23.88 | 24.13 | 24.02 | 0.71% | 153,432 |
Sep 16, 2024 | 23.71 | 23.99 | 23.71 | 23.96 | 23.85 | 0.55% | 139,376 |
Sep 13, 2024 | 23.71 | 23.85 | 23.65 | 23.83 | 23.62 | 1.06% | 168,561 |
Sep 12, 2024 | 23.37 | 23.60 | 23.35 | 23.58 | 23.37 | 0.68% | 144,183 |
Sep 11, 2024 | 23.23 | 23.42 | 23.04 | 23.42 | 23.21 | 0.43% | 194,115 |
Sep 10, 2024 | 23.54 | 23.54 | 23.21 | 23.32 | 23.11 | -0.62% | 242,178 |
Sep 9, 2024 | 23.46 | 23.55 | 23.35 | 23.47 | 23.26 | 0.06% | 200,141 |
Sep 6, 2024 | 23.73 | 23.89 | 23.45 | 23.45 | 23.24 | -1.22% | 295,816 |
Sep 5, 2024 | 23.92 | 23.96 | 23.66 | 23.74 | 23.53 | -0.67% | 281,423 |
Sep 4, 2024 | 23.75 | 23.90 | 23.75 | 23.90 | 23.69 | 0.34% | 200,879 |
Sep 3, 2024 | 23.98 | 23.98 | 23.79 | 23.82 | 23.61 | -1.00% | 206,607 |
Aug 30, 2024 | 24.01 | 24.09 | 23.94 | 24.06 | 23.84 | 0.42% | 200,815 |
Aug 29, 2024 | 23.94 | 24.01 | 23.83 | 23.96 | 23.75 | 0.38% | 162,693 |
Aug 28, 2024 | 23.94 | 23.97 | 23.79 | 23.87 | 23.66 | 0.04% | 210,800 |
Aug 27, 2024 | 23.78 | 23.93 | 23.78 | 23.86 | 23.65 | -0.17% | 206,162 |
Aug 26, 2024 | 23.86 | 23.94 | 23.83 | 23.90 | 23.69 | 0.42% | 214,346 |
Aug 23, 2024 | 23.66 | 23.80 | 23.59 | 23.80 | 23.59 | 1.28% | 227,991 |
Aug 22, 2024 | 23.51 | 23.58 | 23.46 | 23.50 | 23.29 | -0.04% | 281,831 |
Aug 21, 2024 | 23.55 | 23.60 | 23.47 | 23.51 | 23.30 | -0.13% | 162,591 |
Aug 20, 2024 | 23.52 | 23.58 | 23.49 | 23.54 | 23.33 | 0.09% | 200,395 |
Aug 19, 2024 | 23.31 | 23.52 | 23.31 | 23.52 | 23.31 | 0.64% | 171,136 |
Aug 16, 2024 | 23.20 | 23.44 | 23.14 | 23.37 | 23.16 | 0.04% | 120,523 |
Aug 15, 2024 | 23.24 | 23.42 | 23.22 | 23.36 | 23.04 | 1.39% | 154,551 |
Aug 14, 2024 | 22.96 | 23.07 | 22.96 | 23.04 | 22.73 | 0.35% | 149,136 |
Aug 13, 2024 | 22.96 | 22.99 | 22.88 | 22.96 | 22.65 | 0.53% | 144,020 |
Aug 12, 2024 | 22.89 | 22.95 | 22.81 | 22.84 | 22.53 | 0.13% | 101,255 |
Aug 9, 2024 | 22.64 | 22.89 | 22.64 | 22.81 | 22.50 | 0.57% | 150,291 |
Aug 8, 2024 | 22.59 | 22.79 | 22.58 | 22.68 | 22.37 | 1.39% | 165,906 |
Aug 7, 2024 | 22.40 | 22.75 | 22.37 | 22.37 | 22.07 | 0.36% | 166,002 |
Aug 6, 2024 | 22.05 | 22.44 | 22.05 | 22.29 | 21.99 | 1.09% | 192,760 |
Aug 5, 2024 | 21.95 | 22.25 | 21.90 | 22.05 | 21.75 | -3.80% | 259,396 |
Aug 2, 2024 | 23.08 | 23.11 | 22.70 | 22.92 | 22.61 | -1.76% | 267,240 |
Aug 1, 2024 | 23.58 | 23.66 | 23.13 | 23.33 | 23.01 | -0.72% | 209,885 |
Jul 31, 2024 | 23.45 | 23.58 | 23.42 | 23.50 | 23.18 | 0.73% | 190,964 |
Jul 30, 2024 | 23.43 | 23.52 | 23.25 | 23.33 | 23.01 | 0.09% | 161,048 |
Jul 29, 2024 | 23.56 | 23.56 | 23.23 | 23.31 | 22.99 | -0.55% | 127,397 |
Jul 26, 2024 | 23.25 | 23.51 | 23.25 | 23.44 | 23.12 | 1.08% | 116,887 |
Jul 25, 2024 | 23.14 | 23.44 | 23.09 | 23.19 | 22.87 | 0.17% | 101,441 |
Jul 24, 2024 | 23.55 | 23.60 | 23.15 | 23.15 | 22.84 | -1.95% | 115,456 |
Jul 23, 2024 | 23.56 | 23.70 | 23.50 | 23.61 | 23.29 | 0.34% | 116,574 |
Jul 22, 2024 | 23.48 | 23.53 | 23.38 | 23.53 | 23.21 | 0.68% | 104,212 |
Jul 19, 2024 | 23.39 | 23.47 | 23.27 | 23.37 | 23.05 | -0.60% | 126,848 |
Jul 18, 2024 | 23.81 | 23.91 | 23.45 | 23.51 | 23.19 | -1.05% | 191,105 |
Jul 17, 2024 | 23.56 | 23.83 | 23.52 | 23.76 | 23.44 | -0.42% | 215,362 |
Jul 16, 2024 | 23.69 | 23.91 | 23.65 | 23.86 | 23.43 | 0.93% | 173,884 |
Jul 15, 2024 | 23.54 | 23.67 | 23.52 | 23.64 | 23.21 | 1.33% | 235,742 |
Jul 12, 2024 | 23.27 | 23.48 | 23.15 | 23.33 | 22.91 | 0.86% | 160,736 |
Jul 11, 2024 | 23.10 | 23.20 | 23.10 | 23.13 | 22.71 | 0.39% | 167,927 |
Jul 10, 2024 | 22.97 | 23.05 | 22.85 | 23.04 | 22.62 | 0.96% | 199,842 |
Jul 9, 2024 | 22.80 | 22.90 | 22.80 | 22.82 | 22.41 | -0.09% | 154,669 |
Jul 8, 2024 | 22.91 | 22.94 | 22.81 | 22.84 | 22.43 | -0.44% | 133,391 |
Jul 5, 2024 | 22.87 | 22.99 | 22.76 | 22.94 | 22.52 | 0.48% | 148,399 |
Jul 3, 2024 | 22.73 | 22.88 | 22.73 | 22.83 | 22.42 | 0.44% | 61,270 |
Jul 2, 2024 | 22.64 | 22.78 | 22.60 | 22.73 | 22.32 | 0.44% | 135,145 |
Jul 1, 2024 | 22.72 | 22.80 | 22.62 | 22.63 | 22.22 | -0.35% | 161,292 |
Jun 28, 2024 | 22.74 | 22.86 | 22.64 | 22.71 | 22.30 | 0.04% | 144,160 |
Jun 27, 2024 | 22.75 | 22.75 | 22.65 | 22.70 | 22.29 | - | 188,501 |
Jun 26, 2024 | 22.85 | 22.87 | 22.64 | 22.70 | 22.29 | -0.79% | 165,801 |
Jun 25, 2024 | 22.74 | 22.88 | 22.69 | 22.88 | 22.47 | 0.79% | 160,421 |
Jun 24, 2024 | 22.65 | 22.87 | 22.64 | 22.70 | 22.29 | 0.40% | 149,389 |
Jun 21, 2024 | 22.65 | 22.68 | 22.50 | 22.61 | 22.20 | 0.09% | 193,462 |
Jun 20, 2024 | 22.65 | 22.73 | 22.56 | 22.59 | 22.18 | 0.04% | 147,367 |
Jun 18, 2024 | 22.55 | 22.74 | 22.55 | 22.58 | 22.17 | -0.04% | 105,861 |
Jun 17, 2024 | 22.38 | 22.67 | 22.38 | 22.59 | 22.18 | 0.53% | 182,358 |
Jun 14, 2024 | 22.59 | 22.59 | 22.40 | 22.47 | 22.06 | -0.93% | 156,818 |
Jun 13, 2024 | 22.71 | 22.79 | 22.63 | 22.68 | 22.27 | -0.53% | 224,048 |
Jun 12, 2024 | 23.00 | 23.05 | 22.74 | 22.80 | 22.28 | - | 170,583 |
Jun 11, 2024 | 22.75 | 22.83 | 22.66 | 22.80 | 22.28 | 0.22% | 126,247 |
Jun 10, 2024 | 22.81 | 22.87 | 22.73 | 22.75 | 22.23 | -0.52% | 58,308 |
Jun 7, 2024 | 22.89 | 22.91 | 22.83 | 22.87 | 22.35 | 0.04% | 136,773 |