Skip to main content
logo
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
27.29
-0.15 (-0.55%)
Oct 28, 2025, 4:00 PM EDT - Market closed

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202527.4227.5427.1527.2927.29-0.55%126,987
Oct 27, 202527.5427.5827.2527.4427.440.70%112,935
Oct 24, 202527.2627.4427.2527.2527.250.44%103,135
Oct 23, 202526.9327.1626.7627.1327.131.16%97,458
Oct 22, 202527.0427.1626.8226.8226.82-0.59%78,133
Oct 21, 202526.9627.1126.7126.9826.980.33%72,628
Oct 20, 202526.7527.0026.7226.8926.890.79%65,734
Oct 17, 202526.6826.9226.6626.6826.68-0.52%80,666
Oct 16, 202527.1527.2726.7926.8226.68-0.92%64,143
Oct 15, 202527.1227.2726.9027.0726.930.78%62,789
Oct 14, 202526.7627.1226.7126.8626.72-100,478
Oct 13, 202526.7127.0826.6026.8626.721.24%93,424
Oct 10, 202527.0827.2326.4626.5326.39-1.96%132,617
Oct 9, 202527.4027.4026.9827.0626.92-0.73%118,021
Oct 8, 202527.2027.3527.2027.2627.120.22%81,990
Oct 7, 202527.3327.3427.1527.2027.06-0.11%100,445
Oct 6, 202527.1327.2527.1027.2327.090.37%110,128
Oct 3, 202527.2827.2827.0627.1326.990.18%86,657
Oct 2, 202527.2427.2827.0127.0826.94-0.70%71,782
Oct 1, 202527.1327.3027.1127.2727.130.52%59,813
Sep 30, 202526.9727.1926.9727.1326.990.22%100,189
Sep 29, 202527.1727.3726.8627.0726.930.19%79,880
Sep 26, 202526.8627.3326.8627.0226.880.60%61,926
Sep 25, 202527.2127.2126.8626.8626.72-1.50%106,004
Sep 24, 202527.4127.5327.2127.2727.13-0.11%123,993
Sep 23, 202527.4527.5327.2727.3027.16-0.36%120,934
Sep 22, 202527.2627.4927.2027.4027.260.62%98,825
Sep 19, 202527.2927.2927.1827.2327.090.18%66,895
Sep 18, 202527.1727.3327.1127.1827.040.30%94,925
Sep 17, 202527.0727.2527.0627.1026.96-0.04%75,252
Sep 16, 202526.9927.1626.8627.1126.97-0.15%126,466
Sep 15, 202527.2527.3327.1227.1526.870.15%178,012
Sep 12, 202527.2027.2527.0627.1126.83-0.22%97,361
Sep 11, 202527.0427.2527.0127.1726.890.56%96,248
Sep 10, 202526.9627.0626.9127.0226.740.41%150,603
Sep 9, 202526.9827.0026.9026.9126.630.04%67,108
Sep 8, 202526.9526.9926.8026.9026.62-57,184
Sep 5, 202526.9927.0426.7526.9026.620.19%127,540
Sep 4, 202526.7526.9526.7226.8526.570.07%109,165
Sep 3, 202526.9526.9626.7826.8326.55-0.26%82,456
Sep 2, 202526.7026.9526.5826.9026.62-0.15%217,245
Aug 29, 202526.9726.9826.8326.9426.66-60,462
Aug 28, 202526.9526.9726.8126.9426.660.41%86,086
Aug 27, 202526.8626.9326.8026.8326.550.07%88,690
Aug 26, 202526.7126.8826.6026.8126.530.07%112,712
Aug 25, 202526.8526.8926.7226.7926.510.15%135,645
Aug 22, 202526.5326.8326.4626.7526.471.17%151,682
Aug 21, 202526.3926.4926.3426.4426.170.23%115,062
Aug 20, 202526.4526.4926.3526.3826.11-0.45%169,188
Aug 19, 202526.5026.6426.3726.5026.230.15%106,386