Skip to main content
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
25.16
+0.34 (1.37%)
Feb 5, 2025, 4:00 PM EST - Market closed

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202525.0525.1624.8525.1625.161.37%117,886
Feb 4, 202524.8525.0424.8124.8224.82-0.12%107,557
Feb 3, 202524.5124.9524.5024.8524.85-0.44%114,059
Jan 31, 202525.2525.3224.8524.9624.96-1.03%201,539
Jan 30, 202525.1425.2225.0125.2225.220.64%143,881
Jan 29, 202525.0325.3425.0225.0625.06-0.24%155,854
Jan 28, 202525.1725.2525.0725.1225.120.32%132,657
Jan 27, 202524.9325.1024.9325.0425.04-0.32%180,268
Jan 24, 202525.2025.2525.0925.1225.120.08%156,673
Jan 23, 202524.9625.1124.9625.1025.100.84%175,156
Jan 22, 202525.1025.1224.8924.8924.89-0.48%113,147
Jan 21, 202524.9825.0424.9325.0125.010.81%136,411
Jan 17, 202524.7824.8824.6424.8124.810.94%92,654
Jan 16, 202524.4924.7224.4024.5824.580.04%117,213
Jan 15, 202524.4024.6324.2624.5724.431.57%95,997
Jan 14, 202524.1824.4024.0924.1924.050.21%114,840
Jan 13, 202523.7524.1423.7324.1424.000.88%157,104
Jan 10, 202524.1424.1523.8723.9323.79-1.44%165,986
Jan 8, 202524.2924.3624.1624.2824.140.08%94,053
Jan 7, 202524.4124.4424.1724.2624.12-0.57%221,465
Jan 6, 202524.4424.4924.2724.4024.260.33%171,373
Jan 3, 202524.2724.3524.1624.3224.180.79%125,576
Jan 2, 202524.3024.4424.0824.1323.99-0.08%121,072
Dec 31, 202424.1624.3024.0724.1524.010.21%88,364
Dec 30, 202424.0824.2424.0224.1023.96-1.03%141,591
Dec 27, 202424.5424.5624.3124.3524.21-1.02%128,505
Dec 26, 202424.4824.7924.4824.6024.460.49%70,314
Dec 24, 202424.3924.6824.2024.4824.340.82%79,015
Dec 23, 202424.2824.4524.0224.2824.140.46%136,573
Dec 20, 202423.7224.3623.6724.1724.031.68%161,474
Dec 19, 202424.1424.3423.7323.7723.64-1.00%197,208
Dec 18, 202424.6624.6923.9024.0123.87-2.64%225,522
Dec 17, 202424.7324.7324.5624.6624.52-0.68%193,807
Dec 16, 202425.0025.0124.7024.8324.69-0.60%158,563
Dec 13, 202425.0225.0224.9324.9824.84-0.28%73,924
Dec 12, 202425.2025.2825.0125.0524.80-0.83%119,085
Dec 11, 202425.2125.2825.1625.2625.010.40%149,385
Dec 10, 202425.4525.4725.1625.1624.91-1.14%149,134
Dec 9, 202425.6325.6525.4425.4525.20-0.55%141,589
Dec 6, 202425.5025.6325.4725.5925.330.08%114,105
Dec 5, 202425.5325.6725.5325.5725.310.47%211,382
Dec 4, 202425.4925.5825.4525.4525.20-0.16%150,828
Dec 3, 202425.5025.5625.4125.4925.24-0.35%142,077
Dec 2, 202425.5925.6025.3825.5825.32-0.04%96,628
Nov 29, 202425.4025.5925.2725.5925.331.15%70,485
Nov 27, 202425.3225.3925.2625.3025.05-0.12%120,802
Nov 26, 202425.2725.3825.1525.3325.080.32%88,337
Nov 25, 202425.2025.2525.1125.2525.000.96%93,989
Nov 22, 202424.9025.1324.7025.0124.760.48%244,226
Nov 21, 202424.8724.9524.6024.8924.640.81%328,824
Nov 20, 202424.6524.7024.5224.6924.440.33%196,317
Nov 19, 202424.4224.9024.3724.6124.36-0.28%164,627
Nov 18, 202424.5124.7324.5124.6824.430.73%76,438
Nov 15, 202424.4324.6324.3524.5024.25-0.20%139,632
Nov 14, 202424.7624.9224.5524.5524.30-1.45%154,666
Nov 13, 202425.0625.1924.8024.9124.55-0.36%255,823
Nov 12, 202425.2625.2625.0025.0024.64-0.64%117,126
Nov 11, 202425.0925.3325.0725.1624.800.36%162,109
Nov 8, 202424.8325.1024.8325.0724.710.97%108,398
Nov 7, 202424.7024.8324.7024.8324.471.22%156,424
Nov 6, 202424.7224.7324.4724.5324.181.95%199,521
Nov 5, 202424.0424.1323.9624.0623.710.38%161,796
Nov 4, 202424.1024.1823.9723.9723.62-0.33%98,121
Nov 1, 202424.0924.1824.0024.0523.70-122,623
Oct 31, 202424.0924.2124.0324.0523.70-0.78%125,965
Oct 30, 202424.3124.4024.2224.2423.89-0.29%111,674
Oct 29, 202424.3324.4924.3124.3123.96-0.33%103,186
Oct 28, 202424.3424.4724.3424.3924.040.33%83,003
Oct 25, 202424.4824.6324.3024.3123.96-0.57%113,957
Oct 24, 202424.5724.8524.3824.4524.10-0.16%116,653
Oct 23, 202424.6124.8324.3524.4924.14-0.53%104,300
Oct 22, 202424.5224.6824.4924.6224.27-0.16%78,083
Oct 21, 202424.8024.9024.6524.6624.30-0.96%107,283
Oct 18, 202424.7824.9924.7724.9024.540.32%84,958
Oct 17, 202424.9624.9724.8124.8224.46-0.52%87,307
Oct 16, 202424.7024.9724.7024.9524.481.01%88,326
Oct 15, 202424.8324.9924.6524.7024.24-0.64%115,387
Oct 14, 202424.7124.9124.6624.8624.390.89%89,925
Oct 11, 202424.6024.7124.5924.6424.180.41%127,862
Oct 10, 202424.4124.5624.4124.5424.080.53%83,646
Oct 9, 202424.3024.4424.3024.4123.950.41%109,213
Oct 8, 202424.4224.4224.2924.3123.850.21%100,834
Oct 7, 202424.4924.5024.2324.2623.80-0.45%243,486
Oct 4, 202424.4224.4424.2024.3723.910.70%71,318
Oct 3, 202424.2024.2524.1924.2023.75-0.41%108,941
Oct 2, 202424.2724.3624.2224.3023.840.37%138,639
Oct 1, 202424.4024.4324.1824.2123.76-0.98%194,180
Sep 30, 202424.3324.4724.3224.4523.990.41%150,575
Sep 27, 202424.4424.4424.3024.3523.890.12%151,621
Sep 26, 202424.4224.4324.3224.3223.86-122,985
Sep 25, 202424.4024.4224.2824.3223.86-0.16%189,320
Sep 24, 202424.4324.4924.3324.3623.90-0.29%153,036
Sep 23, 202424.3124.4524.2624.4323.970.49%169,917
Sep 20, 202424.4124.4124.2524.3123.85-0.25%353,524
Sep 19, 202424.4524.4724.3224.3723.910.83%158,854
Sep 18, 202424.2024.4024.0724.1723.720.17%135,963
Sep 17, 202424.0224.1323.8824.1323.680.71%153,432
Sep 16, 202423.7123.9923.7123.9623.510.55%139,376
Sep 13, 202423.7123.8523.6523.8323.281.06%168,561
Sep 12, 202423.3723.6023.3523.5823.030.68%144,183