The Gabelli Dividend & Income Trust (GDV)

GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.68	29.05	28.68	29.00	29.00	1.22%	124,981
Feb 5, 2026	28.60	28.77	28.55	28.65	28.65	-0.52%	150,238
Feb 4, 2026	28.58	28.84	28.58	28.80	28.80	0.56%	114,255
Feb 3, 2026	28.48	28.81	28.48	28.64	28.64	0.35%	121,510
Feb 2, 2026	28.24	28.67	28.24	28.54	28.54	0.49%	107,502
Jan 30, 2026	28.46	28.64	28.18	28.40	28.40	-0.28%	138,291
Jan 29, 2026	28.74	28.78	28.37	28.48	28.48	-0.59%	174,738
Jan 28, 2026	28.85	29.00	28.60	28.65	28.65	-0.28%	122,563
Jan 27, 2026	28.78	28.80	28.60	28.73	28.73	0.24%	89,227
Jan 26, 2026	28.60	28.74	28.47	28.66	28.66	0.60%	120,620
Jan 23, 2026	28.54	28.60	28.43	28.49	28.49	-0.28%	109,430
Jan 22, 2026	28.50	28.57	28.44	28.57	28.57	0.85%	135,149
Jan 21, 2026	28.06	28.33	28.06	28.33	28.33	1.25%	166,756
Jan 20, 2026	28.13	28.33	27.97	27.98	27.98	-1.37%	184,911
Jan 16, 2026	28.34	28.50	28.28	28.37	28.37	0.21%	122,402
Jan 15, 2026	28.25	28.45	28.25	28.31	28.31	-0.28%	133,119
Jan 14, 2026	28.44	28.50	28.39	28.39	28.24	-0.53%	211,531
Jan 13, 2026	28.66	28.70	28.50	28.54	28.39	-0.21%	251,598
Jan 12, 2026	28.43	28.60	28.43	28.60	28.45	0.42%	258,166
Jan 9, 2026	28.27	28.54	28.19	28.48	28.33	0.99%	122,139
Jan 8, 2026	28.07	28.22	28.07	28.20	28.05	0.25%	100,227
Jan 7, 2026	28.27	28.30	28.10	28.13	27.98	-0.25%	86,856
Jan 6, 2026	28.03	28.27	28.00	28.20	28.05	0.71%	95,465
Jan 5, 2026	27.86	28.06	27.86	28.00	27.85	0.79%	158,082
Jan 2, 2026	27.83	27.88	27.60	27.78	27.63	0.04%	141,711
Dec 31, 2025	27.80	27.86	27.75	27.77	27.62	-0.25%	131,410
Dec 30, 2025	27.85	27.87	27.80	27.84	27.69	-0.07%	116,186
Dec 29, 2025	27.82	27.89	27.78	27.86	27.71	0.18%	139,415
Dec 26, 2025	27.75	27.93	27.70	27.81	27.66	0.43%	107,395
Dec 24, 2025	27.62	27.75	27.62	27.69	27.54	0.22%	55,147
Dec 23, 2025	27.59	27.69	27.57	27.63	27.48	0.22%	104,035
Dec 22, 2025	27.61	27.72	27.42	27.57	27.42	-0.11%	117,854
Dec 19, 2025	27.40	27.64	27.37	27.60	27.45	1.10%	199,269
Dec 18, 2025	27.30	27.40	27.17	27.30	27.16	0.89%	138,329
Dec 17, 2025	27.25	27.42	27.06	27.06	26.92	-0.77%	61,879
Dec 16, 2025	27.22	27.37	27.12	27.27	27.13	0.07%	84,059
Dec 15, 2025	27.30	27.34	27.20	27.25	27.11	0.48%	82,575
Dec 12, 2025	27.26	27.36	27.08	27.12	26.98	-0.99%	74,279
Dec 11, 2025	27.17	27.47	27.14	27.39	27.11	0.70%	120,293
Dec 10, 2025	26.92	27.33	26.90	27.20	26.92	0.37%	227,517
Dec 9, 2025	27.13	27.33	27.10	27.10	26.82	-0.33%	171,609
Dec 8, 2025	27.46	27.49	27.02	27.19	26.91	-0.59%	88,541
Dec 5, 2025	27.21	27.45	27.21	27.35	27.07	0.33%	83,718
Dec 4, 2025	27.39	27.45	27.20	27.26	26.98	-0.04%	62,877
Dec 3, 2025	27.09	27.27	27.05	27.27	26.99	0.66%	47,514
Dec 2, 2025	27.25	27.28	27.05	27.09	26.81	-0.44%	84,917
Dec 1, 2025	27.33	27.35	27.16	27.21	26.93	-0.69%	86,302
Nov 28, 2025	27.16	27.49	26.96	27.40	27.12	0.96%	37,989
Nov 26, 2025	27.12	27.30	26.99	27.14	26.86	0.44%	92,191
Nov 25, 2025	26.84	27.04	26.75	27.02	26.74	1.05%	106,626

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.