Skip to main content
logo
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
28.37
+0.06 (0.21%)
At close: Jan 16, 2026, 4:00 PM EST
27.82
-0.55 (-1.94%)
After-hours: Jan 16, 2026, 7:47 PM EST

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202628.3428.5028.2828.3728.370.21%122,402
Jan 15, 202628.2528.4528.2528.3128.31-0.28%133,119
Jan 14, 202628.4428.5028.3928.3928.24-0.53%211,531
Jan 13, 202628.6628.7028.5028.5428.39-0.21%251,598
Jan 12, 202628.4328.6028.4328.6028.450.42%258,166
Jan 9, 202628.2728.5428.1928.4828.330.99%122,139
Jan 8, 202628.0728.2228.0728.2028.050.25%100,227
Jan 7, 202628.2728.3028.1028.1327.98-0.25%86,856
Jan 6, 202628.0328.2728.0028.2028.050.71%95,465
Jan 5, 202627.8628.0627.8628.0027.850.79%158,082
Jan 2, 202627.8327.8827.6027.7827.630.04%141,711
Dec 31, 202527.8027.8627.7527.7727.62-0.25%131,410
Dec 30, 202527.8527.8727.8027.8427.69-0.07%116,186
Dec 29, 202527.8227.8927.7827.8627.710.18%139,415
Dec 26, 202527.7527.9327.7027.8127.660.43%107,395
Dec 24, 202527.6227.7527.6227.6927.540.22%55,147
Dec 23, 202527.5927.6927.5727.6327.480.22%104,035
Dec 22, 202527.6127.7227.4227.5727.42-0.11%117,854
Dec 19, 202527.4027.6427.3727.6027.451.10%199,269
Dec 18, 202527.3027.4027.1727.3027.160.89%138,329
Dec 17, 202527.2527.4227.0627.0626.92-0.77%61,879
Dec 16, 202527.2227.3727.1227.2727.130.07%84,059
Dec 15, 202527.3027.3427.2027.2527.110.48%82,575
Dec 12, 202527.2627.3627.0827.1226.98-0.99%74,279
Dec 11, 202527.1727.4727.1427.3927.110.70%120,293
Dec 10, 202526.9227.3326.9027.2026.920.37%227,517
Dec 9, 202527.1327.3327.1027.1026.82-0.33%171,609
Dec 8, 202527.4627.4927.0227.1926.91-0.59%88,541
Dec 5, 202527.2127.4527.2127.3527.070.33%83,718
Dec 4, 202527.3927.4527.2027.2626.98-0.04%62,877
Dec 3, 202527.0927.2727.0527.2726.990.66%47,514
Dec 2, 202527.2527.2827.0527.0926.81-0.44%84,917
Dec 1, 202527.3327.3527.1627.2126.93-0.69%86,302
Nov 28, 202527.1627.4926.9627.4027.120.96%37,989
Nov 26, 202527.1227.3026.9927.1426.860.44%92,191
Nov 25, 202526.8427.0426.7527.0226.741.05%106,626
Nov 24, 202526.5826.8226.5026.7426.461.29%103,996
Nov 21, 202526.2326.7326.1826.4026.130.84%166,375
Nov 20, 202526.6527.1026.1826.1825.91-1.21%131,739
Nov 19, 202526.3526.5026.3126.5026.230.68%143,288
Nov 18, 202526.4426.6026.3126.3226.05-1.16%138,772
Nov 17, 202527.0627.0626.5626.6326.35-1.59%79,135
Nov 14, 202526.9627.1826.9127.0626.78-0.07%84,157
Nov 13, 202527.1927.4027.0827.0826.80-0.91%120,369
Nov 12, 202527.2327.5227.2127.3326.910.40%80,273
Nov 11, 202527.0227.3327.0027.2226.800.70%72,758
Nov 10, 202526.8527.0826.8427.0326.611.35%78,055
Nov 7, 202526.7626.8826.5126.6726.26-0.67%149,727
Nov 6, 202526.9127.0026.7426.8526.44-0.04%268,490
Nov 5, 202526.7626.8726.6126.8626.450.75%65,623