The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
22.55
+0.50 (2.27%)
Apr 22, 2025, 4:00 PM EDT - Market closed
GDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 22.23 | 22.79 | 22.23 | 22.63 | 22.63 | 2.63% | 177,348 |
| Apr 21, 2025 | 22.44 | 22.44 | 21.82 | 22.05 | 22.05 | -2.00% | 163,377 |
| Apr 17, 2025 | 22.43 | 22.75 | 22.36 | 22.50 | 22.50 | 0.81% | 124,555 |
| Apr 16, 2025 | 22.56 | 22.85 | 22.13 | 22.32 | 22.32 | -1.50% | 121,808 |
| Apr 15, 2025 | 22.58 | 22.98 | 22.48 | 22.66 | 22.66 | -0.26% | 169,342 |
| Apr 14, 2025 | 23.00 | 23.00 | 22.60 | 22.72 | 22.58 | 0.58% | 151,820 |
| Apr 11, 2025 | 22.17 | 22.72 | 22.03 | 22.59 | 22.45 | 1.94% | 139,523 |
| Apr 10, 2025 | 22.70 | 22.84 | 21.62 | 22.16 | 22.02 | -2.72% | 248,942 |
| Apr 9, 2025 | 21.20 | 22.97 | 21.13 | 22.78 | 22.64 | 7.86% | 292,453 |
| Apr 8, 2025 | 21.85 | 22.33 | 20.98 | 21.12 | 20.99 | 0.05% | 372,972 |
| Apr 7, 2025 | 20.34 | 21.65 | 20.10 | 21.11 | 20.98 | -2.40% | 516,109 |
| Apr 4, 2025 | 22.59 | 22.81 | 21.50 | 21.63 | 21.50 | -7.49% | 426,396 |
| Apr 3, 2025 | 23.68 | 23.90 | 23.38 | 23.38 | 23.24 | -4.06% | 252,304 |
| Apr 2, 2025 | 24.12 | 24.40 | 23.96 | 24.37 | 24.22 | 0.87% | 149,395 |
| Apr 1, 2025 | 23.99 | 24.31 | 23.99 | 24.16 | 24.01 | 0.12% | 95,368 |
| Mar 31, 2025 | 23.94 | 24.27 | 23.82 | 24.13 | 23.98 | 0.04% | 115,227 |
| Mar 28, 2025 | 24.30 | 24.44 | 24.04 | 24.12 | 23.97 | -0.74% | 113,505 |
| Mar 27, 2025 | 24.45 | 24.52 | 24.29 | 24.30 | 24.15 | -0.49% | 91,623 |
| Mar 26, 2025 | 24.52 | 24.59 | 24.36 | 24.42 | 24.27 | 0.04% | 92,322 |
| Mar 25, 2025 | 24.50 | 24.57 | 24.41 | 24.41 | 24.26 | -0.08% | 173,956 |
| Mar 24, 2025 | 24.38 | 24.56 | 24.30 | 24.43 | 24.28 | 1.16% | 113,588 |
| Mar 21, 2025 | 24.05 | 24.15 | 23.95 | 24.15 | 24.00 | - | 120,222 |
| Mar 20, 2025 | 24.12 | 24.32 | 24.06 | 24.15 | 24.00 | 0.04% | 154,355 |
| Mar 19, 2025 | 24.06 | 24.33 | 23.93 | 24.14 | 23.99 | 0.71% | 169,866 |
| Mar 18, 2025 | 23.82 | 24.00 | 23.82 | 23.97 | 23.82 | -0.04% | 140,930 |
| Mar 17, 2025 | 23.74 | 24.00 | 23.74 | 23.98 | 23.83 | 0.67% | 93,984 |
| Mar 14, 2025 | 23.61 | 23.93 | 23.61 | 23.82 | 23.54 | 1.49% | 108,784 |
| Mar 13, 2025 | 23.58 | 23.74 | 23.45 | 23.47 | 23.19 | -0.72% | 112,047 |
| Mar 12, 2025 | 23.75 | 23.86 | 23.53 | 23.64 | 23.36 | 0.08% | 147,735 |
| Mar 11, 2025 | 23.87 | 23.97 | 23.49 | 23.62 | 23.34 | -0.88% | 195,759 |
| Mar 10, 2025 | 24.04 | 24.30 | 23.72 | 23.83 | 23.55 | -1.28% | 193,384 |
| Mar 7, 2025 | 24.00 | 24.33 | 23.86 | 24.14 | 23.85 | 0.42% | 181,525 |
| Mar 6, 2025 | 24.05 | 24.30 | 24.01 | 24.04 | 23.75 | -1.23% | 193,747 |
| Mar 5, 2025 | 24.15 | 24.39 | 24.02 | 24.34 | 24.05 | 1.00% | 144,081 |
| Mar 4, 2025 | 24.39 | 24.56 | 24.07 | 24.10 | 23.81 | -1.99% | 225,513 |
| Mar 3, 2025 | 24.91 | 25.05 | 24.50 | 24.59 | 24.30 | -0.89% | 105,970 |
| Feb 28, 2025 | 24.51 | 24.81 | 24.51 | 24.81 | 24.52 | 1.47% | 112,248 |
| Feb 27, 2025 | 24.65 | 24.73 | 24.45 | 24.45 | 24.16 | -0.69% | 155,909 |
| Feb 26, 2025 | 24.70 | 24.87 | 24.62 | 24.62 | 24.33 | -0.12% | 90,053 |
| Feb 25, 2025 | 24.79 | 25.00 | 24.65 | 24.65 | 24.36 | -0.44% | 116,056 |
| Feb 24, 2025 | 25.03 | 25.05 | 24.72 | 24.76 | 24.47 | -0.84% | 216,730 |
| Feb 21, 2025 | 25.23 | 25.37 | 24.91 | 24.97 | 24.67 | -0.79% | 122,389 |
| Feb 20, 2025 | 25.35 | 25.38 | 25.17 | 25.17 | 24.87 | -0.51% | 153,827 |
| Feb 19, 2025 | 25.35 | 25.35 | 25.20 | 25.30 | 25.00 | 0.32% | 154,053 |
| Feb 18, 2025 | 25.09 | 25.29 | 25.09 | 25.22 | 24.92 | 0.56% | 122,841 |
| Feb 14, 2025 | 25.30 | 25.30 | 25.08 | 25.08 | 24.78 | -0.44% | 101,523 |
| Feb 13, 2025 | 25.09 | 25.25 | 25.01 | 25.19 | 24.89 | 0.36% | 73,339 |
| Feb 12, 2025 | 24.98 | 25.19 | 24.84 | 25.10 | 24.66 | 0.04% | 134,672 |
| Feb 11, 2025 | 24.95 | 25.16 | 24.95 | 25.09 | 24.65 | 0.48% | 72,186 |
| Feb 10, 2025 | 25.16 | 25.19 | 24.93 | 24.97 | 24.54 | -0.28% | 137,847 |