Skip to main content
logo
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
27.24
+0.04 (0.13%)
Oct 8, 2025, 2:10 PM EDT - Market open

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202527.2027.3527.2027.27-0.24%48,875
Oct 7, 202527.3327.3427.1527.2027.20-0.11%100,445
Oct 6, 202527.1327.2527.1027.2327.230.37%110,128
Oct 3, 202527.2827.2827.0627.1327.130.18%86,657
Oct 2, 202527.2427.2827.0127.0827.08-0.70%71,782
Oct 1, 202527.1327.3027.1127.2727.270.52%59,813
Sep 30, 202526.9727.1926.9727.1327.130.22%100,189
Sep 29, 202527.1727.3726.8627.0727.070.19%79,880
Sep 26, 202526.8627.3326.8627.0227.020.60%61,926
Sep 25, 202527.2127.2126.8626.8626.86-1.50%106,004
Sep 24, 202527.4127.5327.2127.2727.27-0.11%123,993
Sep 23, 202527.4527.5327.2727.3027.30-0.36%120,934
Sep 22, 202527.2627.4927.2027.4027.400.62%98,825
Sep 19, 202527.2927.2927.1827.2327.230.18%66,895
Sep 18, 202527.1727.3327.1127.1827.180.30%94,925
Sep 17, 202527.0727.2527.0627.1027.10-0.04%75,252
Sep 16, 202526.9927.1626.8627.1127.11-0.15%126,466
Sep 15, 202527.2527.3327.1227.1527.010.15%178,012
Sep 12, 202527.2027.2527.0627.1126.97-0.22%97,361
Sep 11, 202527.0427.2527.0127.1727.030.56%96,248
Sep 10, 202526.9627.0626.9127.0226.880.41%150,603
Sep 9, 202526.9827.0026.9026.9126.770.04%67,108
Sep 8, 202526.9526.9926.8026.9026.76-57,184
Sep 5, 202526.9927.0426.7526.9026.760.19%127,540
Sep 4, 202526.7526.9526.7226.8526.710.07%109,165
Sep 3, 202526.9526.9626.7826.8326.69-0.26%82,456
Sep 2, 202526.7026.9526.5826.9026.76-0.15%217,245
Aug 29, 202526.9726.9826.8326.9426.80-60,462
Aug 28, 202526.9526.9726.8126.9426.800.41%86,086
Aug 27, 202526.8626.9326.8026.8326.690.07%88,690
Aug 26, 202526.7126.8826.6026.8126.670.07%112,712
Aug 25, 202526.8526.8926.7226.7926.650.15%135,645
Aug 22, 202526.5326.8326.4626.7526.611.17%151,682
Aug 21, 202526.3926.4926.3426.4426.300.23%115,062
Aug 20, 202526.4526.4926.3526.3826.24-0.45%169,188
Aug 19, 202526.5026.6426.3726.5026.360.15%106,386
Aug 18, 202526.4426.5026.3626.4626.320.04%87,234
Aug 15, 202526.6026.6026.4126.4526.31-0.64%112,611
Aug 14, 202526.5726.7226.4326.6226.34-0.49%88,620
Aug 13, 202526.6626.7526.5526.7526.470.60%76,960
Aug 12, 202526.3726.5926.2726.5926.311.33%132,183
Aug 11, 202526.3226.4426.2426.2425.97-0.42%93,954
Aug 8, 202526.3926.3926.2826.3526.080.30%52,348
Aug 7, 202526.3026.4026.2326.2726.000.34%92,774
Aug 6, 202526.3326.3426.1826.1825.91-0.19%76,903
Aug 5, 202526.2226.3025.9926.2325.960.50%71,183
Aug 4, 202526.0026.1525.8026.1025.831.16%93,437
Aug 1, 202526.1126.2125.7525.8025.53-2.05%130,021
Jul 31, 202526.5026.5826.3426.3426.07-0.49%303,049
Jul 30, 202526.5426.6126.3826.4726.20-299,975