Skip to main content
logo
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
27.81
+0.12 (0.43%)
At close: Dec 26, 2025, 4:00 PM EST
27.90
+0.09 (0.32%)
After-hours: Dec 26, 2025, 7:58 PM EST

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202527.7527.9327.7027.8127.810.43%107,385
Dec 24, 202527.6227.7527.6227.6927.690.22%55,147
Dec 23, 202527.5927.6927.5727.6327.630.22%104,035
Dec 22, 202527.6127.7227.4227.5727.57-0.11%117,854
Dec 19, 202527.4027.6427.3727.6027.601.10%199,268
Dec 18, 202527.3027.4027.1727.3027.300.89%138,329
Dec 17, 202527.2527.4227.0627.0627.06-0.77%61,879
Dec 16, 202527.2227.3727.1227.2727.270.07%84,059
Dec 15, 202527.3027.3427.2027.2527.250.48%82,575
Dec 12, 202527.2627.3627.0827.1227.12-0.99%74,279
Dec 11, 202527.1727.4727.1427.3927.250.70%120,293
Dec 10, 202526.9227.3326.9027.2027.060.37%227,517
Dec 9, 202527.1327.3327.1027.1026.96-0.33%171,609
Dec 8, 202527.4627.4927.0227.1927.05-0.59%88,541
Dec 5, 202527.2127.4527.2127.3527.210.33%83,718
Dec 4, 202527.3927.4527.2027.2627.12-0.04%62,877
Dec 3, 202527.0927.2727.0527.2727.130.66%47,514
Dec 2, 202527.2527.2827.0527.0926.95-0.44%84,917
Dec 1, 202527.3327.3527.1627.2127.07-0.69%86,302
Nov 28, 202527.1627.4926.9627.4027.260.96%37,989
Nov 26, 202527.1227.3026.9927.1427.000.44%92,191
Nov 25, 202526.8427.0426.7527.0226.881.05%106,626
Nov 24, 202526.5826.8226.5026.7426.601.29%103,996
Nov 21, 202526.2326.7326.1826.4026.270.84%166,375
Nov 20, 202526.6527.1026.1826.1826.05-1.21%131,739
Nov 19, 202526.3526.5026.3126.5026.360.68%143,288
Nov 18, 202526.4426.6026.3126.3226.19-1.16%138,772
Nov 17, 202527.0627.0626.5626.6326.49-1.59%79,135
Nov 14, 202526.9627.1826.9127.0626.92-0.07%84,157
Nov 13, 202527.1927.4027.0827.0826.94-0.91%120,369
Nov 12, 202527.2327.5227.2127.3327.050.40%80,273
Nov 11, 202527.0227.3327.0027.2226.940.70%72,758
Nov 10, 202526.8527.0826.8427.0326.751.35%78,055
Nov 7, 202526.7626.8826.5126.6726.40-0.67%149,727
Nov 6, 202526.9127.0026.7426.8526.58-0.04%268,490
Nov 5, 202526.7626.8726.6126.8626.590.75%65,623
Nov 4, 202526.9026.9026.6126.6626.39-1.30%162,505
Nov 3, 202527.1227.1226.9027.0126.73-0.37%58,912
Oct 31, 202527.1027.1627.0127.1126.830.37%69,587
Oct 30, 202526.9027.1626.9027.0126.73-0.30%110,206
Oct 29, 202527.3027.4227.0327.0926.81-0.73%85,842
Oct 28, 202527.4227.5427.1527.2927.01-0.55%126,987
Oct 27, 202527.5427.5827.2527.4427.160.70%112,935
Oct 24, 202527.2627.4427.2527.2526.970.44%103,135
Oct 23, 202526.9327.1626.7627.1326.851.16%97,458
Oct 22, 202527.0427.1626.8226.8226.55-0.59%78,133
Oct 21, 202526.9627.1126.7126.9826.700.33%72,628
Oct 20, 202526.7527.0026.7226.8926.620.79%65,734
Oct 17, 202526.6826.9226.6626.6826.41-0.52%80,666
Oct 16, 202527.1527.2726.7926.8226.41-0.92%64,143