Skip to main content
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
24.60
+0.12 (0.49%)
Dec 26, 2024, 4:00 PM EST - Market closed

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202424.4824.7924.4824.6024.600.49%70,314
Dec 24, 202424.3924.6824.2024.4824.480.82%79,015
Dec 23, 202424.2824.4524.0224.2824.280.46%136,573
Dec 20, 202423.7224.3623.6724.1724.171.68%161,474
Dec 19, 202424.1424.3423.7323.7723.77-1.00%197,208
Dec 18, 202424.6624.6923.9024.0124.01-2.64%225,522
Dec 17, 202424.7324.7324.5624.6624.66-0.68%193,807
Dec 16, 202425.0025.0124.7024.8324.83-0.60%158,563
Dec 13, 202425.0225.0224.9324.9824.98-0.28%73,924
Dec 12, 202425.2025.2825.0125.0524.94-0.83%119,085
Dec 11, 202425.2125.2825.1625.2625.150.40%149,385
Dec 10, 202425.4525.4725.1625.1625.05-1.14%149,134
Dec 9, 202425.6325.6525.4425.4525.34-0.55%141,589
Dec 6, 202425.5025.6325.4725.5925.480.08%114,105
Dec 5, 202425.5325.6725.5325.5725.460.47%211,382
Dec 4, 202425.4925.5825.4525.4525.34-0.16%150,828
Dec 3, 202425.5025.5625.4125.4925.38-0.35%142,077
Dec 2, 202425.5925.6025.3825.5825.47-0.04%96,628
Nov 29, 202425.4025.5925.2725.5925.481.15%70,485
Nov 27, 202425.3225.3925.2625.3025.19-0.12%120,802
Nov 26, 202425.2725.3825.1525.3325.220.32%88,337
Nov 25, 202425.2025.2525.1125.2525.140.96%93,989
Nov 22, 202424.9025.1324.7025.0124.900.48%244,226
Nov 21, 202424.8724.9524.6024.8924.780.81%328,824
Nov 20, 202424.6524.7024.5224.6924.580.33%196,317
Nov 19, 202424.4224.9024.3724.6124.50-0.28%164,627
Nov 18, 202424.5124.7324.5124.6824.570.73%76,438
Nov 15, 202424.4324.6324.3524.5024.39-0.20%139,632
Nov 14, 202424.7624.9224.5524.5524.44-1.45%154,666
Nov 13, 202425.0625.1924.8024.9124.69-0.36%255,823
Nov 12, 202425.2625.2625.0025.0024.78-0.64%117,126
Nov 11, 202425.0925.3325.0725.1624.940.36%162,109
Nov 8, 202424.8325.1024.8325.0724.850.97%108,398
Nov 7, 202424.7024.8324.7024.8324.611.22%156,424
Nov 6, 202424.7224.7324.4724.5324.311.95%199,521
Nov 5, 202424.0424.1323.9624.0623.850.38%161,796
Nov 4, 202424.1024.1823.9723.9723.76-0.33%98,121
Nov 1, 202424.0924.1824.0024.0523.84-122,623
Oct 31, 202424.0924.2124.0324.0523.84-0.78%125,965
Oct 30, 202424.3124.4024.2224.2424.03-0.29%111,674
Oct 29, 202424.3324.4924.3124.3124.10-0.33%103,186
Oct 28, 202424.3424.4724.3424.3924.180.33%83,003
Oct 25, 202424.4824.6324.3024.3124.10-0.57%113,957
Oct 24, 202424.5724.8524.3824.4524.23-0.16%116,653
Oct 23, 202424.6124.8324.3524.4924.27-0.53%104,300
Oct 22, 202424.5224.6824.4924.6224.40-0.16%78,083
Oct 21, 202424.8024.9024.6524.6624.44-0.96%107,283
Oct 18, 202424.7824.9924.7724.9024.680.32%84,958
Oct 17, 202424.9624.9724.8124.8224.60-0.52%87,307
Oct 16, 202424.7024.9724.7024.9524.621.01%88,326
Oct 15, 202424.8324.9924.6524.7024.37-0.64%115,387
Oct 14, 202424.7124.9124.6624.8624.530.89%89,925
Oct 11, 202424.6024.7124.5924.6424.320.41%127,862
Oct 10, 202424.4124.5624.4124.5424.220.53%83,646
Oct 9, 202424.3024.4424.3024.4124.090.41%109,213
Oct 8, 202424.4224.4224.2924.3123.990.21%100,834
Oct 7, 202424.4924.5024.2324.2623.94-0.45%243,486
Oct 4, 202424.4224.4424.2024.3724.050.70%71,318
Oct 3, 202424.2024.2524.1924.2023.88-0.41%108,941
Oct 2, 202424.2724.3624.2224.3023.980.37%138,639
Oct 1, 202424.4024.4324.1824.2123.89-0.98%194,180
Sep 30, 202424.3324.4724.3224.4524.130.41%150,575
Sep 27, 202424.4424.4424.3024.3524.030.12%151,621
Sep 26, 202424.4224.4324.3224.3224.00-122,985
Sep 25, 202424.4024.4224.2824.3224.00-0.16%189,320
Sep 24, 202424.4324.4924.3324.3624.04-0.29%153,036
Sep 23, 202424.3124.4524.2624.4324.110.49%169,917
Sep 20, 202424.4124.4124.2524.3123.99-0.25%353,524
Sep 19, 202424.4524.4724.3224.3724.050.83%158,854
Sep 18, 202424.2024.4024.0724.1723.850.17%135,963
Sep 17, 202424.0224.1323.8824.1323.810.71%153,432
Sep 16, 202423.7123.9923.7123.9623.640.55%139,376
Sep 13, 202423.7123.8523.6523.8323.411.06%168,561
Sep 12, 202423.3723.6023.3523.5823.160.68%144,183
Sep 11, 202423.2323.4223.0423.4223.010.43%194,115
Sep 10, 202423.5423.5423.2123.3222.91-0.62%242,178
Sep 9, 202423.4623.5523.3523.4723.050.06%200,141
Sep 6, 202423.7323.8923.4523.4523.04-1.22%295,816
Sep 5, 202423.9223.9623.6623.7423.32-0.67%281,423
Sep 4, 202423.7523.9023.7523.9023.480.34%200,879
Sep 3, 202423.9823.9823.7923.8223.40-1.00%206,607
Aug 30, 202424.0124.0923.9424.0623.630.42%200,815
Aug 29, 202423.9424.0123.8323.9623.540.38%162,693
Aug 28, 202423.9423.9723.7923.8723.450.04%210,800
Aug 27, 202423.7823.9323.7823.8623.44-0.17%206,162
Aug 26, 202423.8623.9423.8323.9023.480.42%214,346
Aug 23, 202423.6623.8023.5923.8023.381.28%227,991
Aug 22, 202423.5123.5823.4623.5023.08-0.04%281,831
Aug 21, 202423.5523.6023.4723.5123.09-0.13%162,591
Aug 20, 202423.5223.5823.4923.5423.120.09%200,395
Aug 19, 202423.3123.5223.3123.5223.100.64%171,136
Aug 16, 202423.2023.4423.1423.3722.960.04%120,523
Aug 15, 202423.2423.4223.2223.3622.841.39%154,551
Aug 14, 202422.9623.0722.9623.0422.530.35%149,136
Aug 13, 202422.9622.9922.8822.9622.450.53%144,020
Aug 12, 202422.8922.9522.8122.8422.330.13%101,255
Aug 9, 202422.6422.8922.6422.8122.300.57%150,291
Aug 8, 202422.5922.7922.5822.6822.171.39%165,906
Aug 7, 202422.4022.7522.3722.3721.870.36%166,002
Aug 6, 202422.0522.4422.0522.2921.791.09%192,760