Skip to main content
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
24.16
+0.03 (0.12%)
At close: Apr 1, 2025, 4:00 PM
24.17
+0.01 (0.05%)
After-hours: Apr 1, 2025, 8:00 PM EDT

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202523.9924.3123.9924.1624.160.12%95,368
Mar 31, 202523.9424.2723.8224.1324.130.04%115,227
Mar 28, 202524.3024.4424.0424.1224.12-0.74%113,505
Mar 27, 202524.4524.5224.2924.3024.30-0.49%91,623
Mar 26, 202524.5224.5924.3624.4224.420.04%92,322
Mar 25, 202524.5024.5724.4124.4124.41-0.08%173,956
Mar 24, 202524.3824.5624.3024.4324.431.16%113,588
Mar 21, 202524.0524.1523.9524.1524.15-120,222
Mar 20, 202524.1224.3224.0624.1524.150.04%154,355
Mar 19, 202524.0624.3323.9324.1424.140.71%169,866
Mar 18, 202523.8224.0023.8223.9723.97-0.04%140,930
Mar 17, 202523.7424.0023.7423.9823.980.67%93,984
Mar 14, 202523.6123.9323.6123.8223.681.49%108,784
Mar 13, 202523.5823.7423.4523.4723.33-0.72%112,047
Mar 12, 202523.7523.8623.5323.6423.500.08%147,735
Mar 11, 202523.8723.9723.4923.6223.48-0.88%195,759
Mar 10, 202524.0424.3023.7223.8323.69-1.28%193,384
Mar 7, 202524.0024.3323.8624.1424.000.42%181,525
Mar 6, 202524.0524.3024.0124.0423.90-1.23%193,747
Mar 5, 202524.1524.3924.0224.3424.201.00%144,081
Mar 4, 202524.3924.5624.0724.1023.96-1.99%225,513
Mar 3, 202524.9125.0524.5024.5924.45-0.89%105,970
Feb 28, 202524.5124.8124.5124.8124.671.47%112,248
Feb 27, 202524.6524.7324.4524.4524.31-0.69%155,909
Feb 26, 202524.7024.8724.6224.6224.48-0.12%90,053
Feb 25, 202524.7925.0024.6524.6524.51-0.44%116,056
Feb 24, 202525.0325.0524.7224.7624.62-0.84%216,730
Feb 21, 202525.2325.3724.9124.9724.83-0.79%122,389
Feb 20, 202525.3525.3825.1725.1725.02-0.51%153,827
Feb 19, 202525.3525.3525.2025.3025.150.32%154,053
Feb 18, 202525.0925.2925.0925.2225.070.56%122,841
Feb 14, 202525.3025.3025.0825.0824.93-0.44%101,523
Feb 13, 202525.0925.2525.0125.1925.040.36%73,339
Feb 12, 202524.9825.1924.8425.1024.820.04%134,672
Feb 11, 202524.9525.1624.9525.0924.810.48%72,186
Feb 10, 202525.1625.1924.9324.9724.69-0.28%137,847
Feb 7, 202525.1225.3225.0125.0424.76-0.56%130,890
Feb 6, 202525.2825.3225.0725.1824.900.08%81,171
Feb 5, 202525.0525.1624.8525.1624.881.37%117,886
Feb 4, 202524.8525.0424.8124.8224.54-0.12%107,557
Feb 3, 202524.5124.9524.5024.8524.57-0.44%114,059
Jan 31, 202525.2525.3224.8524.9624.68-1.03%201,539
Jan 30, 202525.1425.2225.0125.2224.940.64%143,881
Jan 29, 202525.0325.3425.0225.0624.78-0.24%155,854
Jan 28, 202525.1725.2525.0725.1224.840.32%132,657
Jan 27, 202524.9325.1024.9325.0424.76-0.32%180,268
Jan 24, 202525.2025.2525.0925.1224.840.08%156,673
Jan 23, 202524.9625.1124.9625.1024.820.84%175,156
Jan 22, 202525.1025.1224.8924.8924.61-0.48%113,147
Jan 21, 202524.9825.0424.9325.0124.730.81%136,411