Skip to main content
logo
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
27.11
-0.06 (-0.22%)
Sep 12, 2025, 4:00 PM EDT - Market closed

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.2027.2527.0627.1127.11-0.22%97,361
Sep 11, 202527.0427.2527.0127.1727.170.56%96,248
Sep 10, 202526.9627.0626.9127.0227.020.41%150,603
Sep 9, 202526.9827.0026.9026.9126.910.04%67,108
Sep 8, 202526.9526.9926.8026.9026.90-57,184
Sep 5, 202526.9927.0426.7526.9026.900.19%127,540
Sep 4, 202526.7526.9526.7226.8526.850.07%109,165
Sep 3, 202526.9526.9626.7826.8326.83-0.26%82,456
Sep 2, 202526.7026.9526.5826.9026.90-0.15%217,245
Aug 29, 202526.9726.9826.8326.9426.94-60,462
Aug 28, 202526.9526.9726.8126.9426.940.41%86,086
Aug 27, 202526.8626.9326.8026.8326.830.07%88,690
Aug 26, 202526.7126.8826.6026.8126.810.07%112,712
Aug 25, 202526.8526.8926.7226.7926.790.15%135,645
Aug 22, 202526.5326.8326.4626.7526.751.17%151,682
Aug 21, 202526.3926.4926.3426.4426.440.23%115,062
Aug 20, 202526.4526.4926.3526.3826.38-0.45%169,188
Aug 19, 202526.5026.6426.3726.5026.500.15%106,386
Aug 18, 202526.4426.5026.3626.4626.460.04%87,234
Aug 15, 202526.6026.6026.4126.4526.45-0.64%112,611
Aug 14, 202526.5726.7226.4326.6226.48-0.49%88,620
Aug 13, 202526.6626.7526.5526.7526.610.60%76,960
Aug 12, 202526.3726.5926.2726.5926.451.33%132,183
Aug 11, 202526.3226.4426.2426.2426.10-0.42%93,954
Aug 8, 202526.3926.3926.2826.3526.210.30%52,348
Aug 7, 202526.3026.4026.2326.2726.130.34%92,774
Aug 6, 202526.3326.3426.1826.1826.04-0.19%76,903
Aug 5, 202526.2226.3025.9926.2326.090.50%71,183
Aug 4, 202526.0026.1525.8026.1025.961.16%93,437
Aug 1, 202526.1126.2125.7525.8025.66-2.05%130,021
Jul 31, 202526.5026.5826.3426.3426.20-0.49%303,049
Jul 30, 202526.5426.6126.3826.4726.33-299,975
Jul 29, 202526.6526.7126.4526.4726.33-0.75%116,145
Jul 28, 202526.7526.7726.5526.6726.53-0.04%141,964
Jul 25, 202526.5226.7326.5226.6826.540.68%131,646
Jul 24, 202526.4226.6326.3826.5026.360.15%217,753
Jul 23, 202526.3326.6826.3326.4626.320.27%248,959
Jul 22, 202526.3126.4826.3126.3926.250.34%89,787
Jul 21, 202526.2526.4226.1426.3026.160.88%121,585
Jul 18, 202526.4626.4726.0126.0725.93-0.84%227,869
Jul 17, 202526.2326.4526.2226.2926.15-0.30%138,137
Jul 16, 202526.4026.5926.1526.3726.09-138,381
Jul 15, 202526.7526.7626.3126.3726.09-1.05%182,994
Jul 14, 202526.6326.6826.5126.6526.370.45%318,576
Jul 11, 202526.6026.6626.5126.5326.25-0.41%252,159
Jul 10, 202526.6126.6726.5526.6426.360.38%84,128
Jul 9, 202526.4626.5726.4226.5426.260.42%148,759
Jul 8, 202526.5126.5226.4026.4326.15-0.53%137,927
Jul 7, 202526.6026.6326.4226.5726.29-0.23%139,040
Jul 3, 202526.5526.6726.5226.6326.350.68%78,154