Skip to main content
/
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
24.85
-0.24 (-0.96%)
Jun 17, 2025, 3:49 PM - Market open

GDV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 25, 2003→Jun 16, 2025Max ▾200520072009201120132015201720192021202320252004​20042008​20082012​20122016​20162020​20202024​2024010.0020.0025.09

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202525.0325.2724.8224.83--1.06%60,237
Jun 16, 202525.1225.2924.9825.0925.090.52%69,834
Jun 13, 202524.9825.1924.9024.9624.96-1.11%54,697
Jun 12, 202525.3125.3925.2425.2425.10-0.12%92,311
Jun 11, 202525.2225.4125.2225.2725.130.08%103,366
Jun 10, 202525.1925.3025.0925.2525.110.72%105,134
Jun 9, 202525.1625.2525.0325.0724.93-0.16%160,252
Jun 6, 202525.0425.1825.0125.1124.971.09%94,543
Jun 5, 202525.0225.1524.8124.8424.70-0.72%167,333
Jun 4, 202524.9525.1024.8325.0224.880.48%114,721
Jun 3, 202524.8025.0624.8024.9024.760.16%129,394
Jun 2, 202524.7524.9624.6424.8624.720.08%84,317
May 30, 202524.8324.9524.6624.8424.700.12%73,187
May 29, 202524.7624.8124.5824.8124.670.85%99,655
May 28, 202524.7624.9524.6024.6024.46-0.73%133,421
May 27, 202524.7224.8524.6724.7824.641.72%111,540
May 23, 202524.1224.6424.1224.3624.22-0.37%129,954
May 22, 202524.6224.6924.3624.4524.31-0.53%162,308
May 21, 202525.0925.1024.5124.5824.44-2.07%224,651
May 20, 202524.8025.1424.7225.1024.961.29%327,551
May 19, 202524.6424.8624.4224.7824.64-124,947
May 16, 202524.6224.8024.5724.7824.640.65%182,816
May 15, 202524.5224.6824.3224.6224.480.20%264,800
May 14, 202524.7424.7424.4224.5724.30-0.08%233,212
May 13, 202524.5624.7124.3924.5924.320.74%124,429
May 12, 202524.7724.7724.3824.4124.141.58%206,239
May 9, 202524.1424.1923.9524.0323.760.21%77,919
May 8, 202524.1524.2123.8123.9823.710.42%150,996
May 7, 202523.8824.0523.7123.8823.610.29%112,128
May 6, 202523.6123.9823.5923.8123.54-0.54%98,459
May 5, 202523.8024.0823.8023.9423.67-0.33%154,129
May 2, 202523.8624.0923.8624.0223.751.18%112,136
May 1, 202523.7023.8623.6323.7423.470.85%290,569
Apr 30, 202523.3223.6623.1023.5423.280.04%102,053
Apr 29, 202523.3723.5523.2923.5323.270.73%198,905
Apr 28, 202523.4323.5323.2023.3623.100.21%149,971
Apr 25, 202523.2923.4223.1123.3123.050.34%99,592
Apr 24, 202522.9923.3022.7823.2322.971.35%226,940
Apr 23, 202523.0523.3722.8822.9222.661.28%148,632
Apr 22, 202522.2322.7922.2322.6322.382.63%177,348
Apr 21, 202522.4422.4421.8222.0521.80-2.00%163,377
Apr 17, 202522.4322.7522.3622.5022.250.81%124,555
Apr 16, 202522.5622.8522.1322.3222.07-1.50%121,808
Apr 15, 202522.5822.9822.4822.6622.41-0.26%169,342
Apr 14, 202523.0023.0022.6022.7222.330.58%151,820
Apr 11, 202522.1722.7222.0322.5922.201.94%139,523
Apr 10, 202522.7022.8421.6222.1621.78-2.72%248,942
Apr 9, 202521.2022.9721.1322.7822.397.86%292,453
Apr 8, 202521.8522.3320.9821.1220.760.05%372,972
Apr 7, 202520.3421.6520.1021.1120.75-2.40%516,109