Skip to main content
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
25.01
+0.12 (0.48%)
Nov 22, 2024, 4:00 PM EST - Market closed

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.9025.1324.7025.0125.010.48%244,226
Nov 21, 202424.8724.9524.6024.8924.890.81%328,824
Nov 20, 202424.6524.7024.5224.6924.690.33%196,317
Nov 19, 202424.4224.9024.3724.6124.61-0.28%164,627
Nov 18, 202424.5124.7324.5124.6824.680.73%76,438
Nov 15, 202424.4324.6324.3524.5024.50-0.20%139,632
Nov 14, 202424.7624.9224.5524.5524.55-1.45%154,666
Nov 13, 202425.0625.1924.8024.9124.80-0.36%255,823
Nov 12, 202425.2625.2625.0025.0024.89-0.64%117,126
Nov 11, 202425.0925.3325.0725.1625.050.36%162,109
Nov 8, 202424.8325.1024.8325.0724.960.97%108,398
Nov 7, 202424.7024.8324.7024.8324.721.22%156,424
Nov 6, 202424.7224.7324.4724.5324.421.95%199,521
Nov 5, 202424.0424.1323.9624.0623.950.38%161,796
Nov 4, 202424.1024.1823.9723.9723.86-0.33%98,121
Nov 1, 202424.0924.1824.0024.0523.94-122,623
Oct 31, 202424.0924.2124.0324.0523.94-0.78%125,965
Oct 30, 202424.3124.4024.2224.2424.13-0.29%111,674
Oct 29, 202424.3324.4924.3124.3124.20-0.33%103,186
Oct 28, 202424.3424.4724.3424.3924.280.33%83,003
Oct 25, 202424.4824.6324.3024.3124.20-0.57%113,957
Oct 24, 202424.5724.8524.3824.4524.34-0.16%116,653
Oct 23, 202424.6124.8324.3524.4924.38-0.53%104,300
Oct 22, 202424.5224.6824.4924.6224.51-0.16%78,083
Oct 21, 202424.8024.9024.6524.6624.55-0.96%107,283
Oct 18, 202424.7824.9924.7724.9024.790.32%84,958
Oct 17, 202424.9624.9724.8124.8224.71-0.52%87,307
Oct 16, 202424.7024.9724.7024.9524.731.01%88,326
Oct 15, 202424.8324.9924.6524.7024.48-0.64%115,387
Oct 14, 202424.7124.9124.6624.8624.640.89%89,925
Oct 11, 202424.6024.7124.5924.6424.420.41%127,862
Oct 10, 202424.4124.5624.4124.5424.320.53%83,646
Oct 9, 202424.3024.4424.3024.4124.190.41%109,213
Oct 8, 202424.4224.4224.2924.3124.100.21%100,834
Oct 7, 202424.4924.5024.2324.2624.05-0.45%243,486
Oct 4, 202424.4224.4424.2024.3724.150.70%71,318
Oct 3, 202424.2024.2524.1924.2023.99-0.41%108,941
Oct 2, 202424.2724.3624.2224.3024.090.37%138,639
Oct 1, 202424.4024.4324.1824.2124.00-0.98%194,180
Sep 30, 202424.3324.4724.3224.4524.230.41%150,575
Sep 27, 202424.4424.4424.3024.3524.130.12%151,621
Sep 26, 202424.4224.4324.3224.3224.11-122,985
Sep 25, 202424.4024.4224.2824.3224.11-0.16%189,320
Sep 24, 202424.4324.4924.3324.3624.14-0.29%153,036
Sep 23, 202424.3124.4524.2624.4324.210.49%169,917
Sep 20, 202424.4124.4124.2524.3124.10-0.25%353,524
Sep 19, 202424.4524.4724.3224.3724.150.83%158,854
Sep 18, 202424.2024.4024.0724.1723.960.17%135,963
Sep 17, 202424.0224.1323.8824.1323.920.71%153,432
Sep 16, 202423.7123.9923.7123.9623.750.55%139,376
Sep 13, 202423.7123.8523.6523.8323.511.06%168,561
Sep 12, 202423.3723.6023.3523.5823.260.68%144,183
Sep 11, 202423.2323.4223.0423.4223.110.43%194,115
Sep 10, 202423.5423.5423.2123.3223.01-0.62%242,178
Sep 9, 202423.4623.5523.3523.4723.150.06%200,141
Sep 6, 202423.7323.8923.4523.4523.14-1.22%295,816
Sep 5, 202423.9223.9623.6623.7423.42-0.67%281,423
Sep 4, 202423.7523.9023.7523.9023.580.34%200,879
Sep 3, 202423.9823.9823.7923.8223.50-1.00%206,607
Aug 30, 202424.0124.0923.9424.0623.740.42%200,815
Aug 29, 202423.9424.0123.8323.9623.640.38%162,693
Aug 28, 202423.9423.9723.7923.8723.550.04%210,800
Aug 27, 202423.7823.9323.7823.8623.54-0.17%206,162
Aug 26, 202423.8623.9423.8323.9023.580.42%214,346
Aug 23, 202423.6623.8023.5923.8023.481.28%227,991
Aug 22, 202423.5123.5823.4623.5023.19-0.04%281,831
Aug 21, 202423.5523.6023.4723.5123.20-0.13%162,591
Aug 20, 202423.5223.5823.4923.5423.230.09%200,395
Aug 19, 202423.3123.5223.3123.5223.210.64%171,136
Aug 16, 202423.2023.4423.1423.3723.060.04%120,523
Aug 15, 202423.2423.4223.2223.3622.941.39%154,551
Aug 14, 202422.9623.0722.9623.0422.630.35%149,136
Aug 13, 202422.9622.9922.8822.9622.550.53%144,020
Aug 12, 202422.8922.9522.8122.8422.430.13%101,255
Aug 9, 202422.6422.8922.6422.8122.400.57%150,291
Aug 8, 202422.5922.7922.5822.6822.271.39%165,906
Aug 7, 202422.4022.7522.3722.3721.970.36%166,002
Aug 6, 202422.0522.4422.0522.2921.891.09%192,760
Aug 5, 202421.9522.2521.9022.0521.65-3.80%259,396
Aug 2, 202423.0823.1122.7022.9222.51-1.76%267,240
Aug 1, 202423.5823.6623.1323.3322.91-0.72%209,885
Jul 31, 202423.4523.5823.4223.5023.080.73%190,964
Jul 30, 202423.4323.5223.2523.3322.910.09%161,048
Jul 29, 202423.5623.5623.2323.3122.89-0.55%127,397
Jul 26, 202423.2523.5123.2523.4423.021.08%116,887
Jul 25, 202423.1423.4423.0923.1922.770.17%101,441
Jul 24, 202423.5523.6023.1523.1522.73-1.95%115,456
Jul 23, 202423.5623.7023.5023.6123.190.34%116,574
Jul 22, 202423.4823.5323.3823.5323.110.68%104,212
Jul 19, 202423.3923.4723.2723.3722.95-0.60%126,848
Jul 18, 202423.8123.9123.4523.5123.09-1.05%191,105
Jul 17, 202423.5623.8323.5223.7623.33-0.42%215,362
Jul 16, 202423.6923.9123.6523.8623.320.93%173,884
Jul 15, 202423.5423.6723.5223.6423.111.33%235,742
Jul 12, 202423.2723.4823.1523.3322.800.86%160,736
Jul 11, 202423.1023.2023.1023.1322.610.39%167,927
Jul 10, 202422.9723.0522.8523.0422.520.96%199,842
Jul 9, 202422.8022.9022.8022.8222.31-0.09%154,669
Jul 8, 202422.9122.9422.8122.8422.33-0.44%133,391
Jul 5, 202422.8722.9922.7622.9422.420.48%148,399