The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
24.96
-0.28 (-1.11%)
Jun 13, 2025, 4:00 PM - Market closed
GDV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 24.98 | 25.19 | 24.90 | 24.96 | 24.96 | -1.11% | 54,697 |
Jun 12, 2025 | 25.31 | 25.39 | 25.24 | 25.24 | 25.10 | -0.12% | 92,311 |
Jun 11, 2025 | 25.22 | 25.41 | 25.22 | 25.27 | 25.13 | 0.08% | 103,366 |
Jun 10, 2025 | 25.19 | 25.30 | 25.09 | 25.25 | 25.11 | 0.72% | 105,134 |
Jun 9, 2025 | 25.16 | 25.25 | 25.03 | 25.07 | 24.93 | -0.16% | 160,252 |
Jun 6, 2025 | 25.04 | 25.18 | 25.01 | 25.11 | 24.97 | 1.09% | 94,543 |
Jun 5, 2025 | 25.02 | 25.15 | 24.81 | 24.84 | 24.70 | -0.72% | 167,333 |
Jun 4, 2025 | 24.95 | 25.10 | 24.83 | 25.02 | 24.88 | 0.48% | 114,721 |
Jun 3, 2025 | 24.80 | 25.06 | 24.80 | 24.90 | 24.76 | 0.16% | 129,394 |
Jun 2, 2025 | 24.75 | 24.96 | 24.64 | 24.86 | 24.72 | 0.08% | 84,317 |
May 30, 2025 | 24.83 | 24.95 | 24.66 | 24.84 | 24.70 | 0.12% | 73,187 |
May 29, 2025 | 24.76 | 24.81 | 24.58 | 24.81 | 24.67 | 0.85% | 99,655 |
May 28, 2025 | 24.76 | 24.95 | 24.60 | 24.60 | 24.46 | -0.73% | 133,421 |
May 27, 2025 | 24.72 | 24.85 | 24.67 | 24.78 | 24.64 | 1.72% | 111,540 |
May 23, 2025 | 24.12 | 24.64 | 24.12 | 24.36 | 24.22 | -0.37% | 129,954 |
May 22, 2025 | 24.62 | 24.69 | 24.36 | 24.45 | 24.31 | -0.53% | 162,308 |
May 21, 2025 | 25.09 | 25.10 | 24.51 | 24.58 | 24.44 | -2.07% | 224,651 |
May 20, 2025 | 24.80 | 25.14 | 24.72 | 25.10 | 24.96 | 1.29% | 327,551 |
May 19, 2025 | 24.64 | 24.86 | 24.42 | 24.78 | 24.64 | - | 124,947 |
May 16, 2025 | 24.62 | 24.80 | 24.57 | 24.78 | 24.64 | 0.65% | 182,816 |
May 15, 2025 | 24.52 | 24.68 | 24.32 | 24.62 | 24.48 | 0.20% | 264,800 |
May 14, 2025 | 24.74 | 24.74 | 24.42 | 24.57 | 24.30 | -0.08% | 233,212 |
May 13, 2025 | 24.56 | 24.71 | 24.39 | 24.59 | 24.32 | 0.74% | 124,429 |
May 12, 2025 | 24.77 | 24.77 | 24.38 | 24.41 | 24.14 | 1.58% | 206,239 |
May 9, 2025 | 24.14 | 24.19 | 23.95 | 24.03 | 23.76 | 0.21% | 77,919 |
May 8, 2025 | 24.15 | 24.21 | 23.81 | 23.98 | 23.71 | 0.42% | 150,996 |
May 7, 2025 | 23.88 | 24.05 | 23.71 | 23.88 | 23.61 | 0.29% | 112,128 |
May 6, 2025 | 23.61 | 23.98 | 23.59 | 23.81 | 23.54 | -0.54% | 98,459 |
May 5, 2025 | 23.80 | 24.08 | 23.80 | 23.94 | 23.67 | -0.33% | 154,129 |
May 2, 2025 | 23.86 | 24.09 | 23.86 | 24.02 | 23.75 | 1.18% | 112,136 |
May 1, 2025 | 23.70 | 23.86 | 23.63 | 23.74 | 23.47 | 0.85% | 290,569 |
Apr 30, 2025 | 23.32 | 23.66 | 23.10 | 23.54 | 23.28 | 0.04% | 102,053 |
Apr 29, 2025 | 23.37 | 23.55 | 23.29 | 23.53 | 23.27 | 0.73% | 198,905 |
Apr 28, 2025 | 23.43 | 23.53 | 23.20 | 23.36 | 23.10 | 0.21% | 149,971 |
Apr 25, 2025 | 23.29 | 23.42 | 23.11 | 23.31 | 23.05 | 0.34% | 99,592 |
Apr 24, 2025 | 22.99 | 23.30 | 22.78 | 23.23 | 22.97 | 1.35% | 226,940 |
Apr 23, 2025 | 23.05 | 23.37 | 22.88 | 22.92 | 22.66 | 1.28% | 148,632 |
Apr 22, 2025 | 22.23 | 22.79 | 22.23 | 22.63 | 22.38 | 2.63% | 177,348 |
Apr 21, 2025 | 22.44 | 22.44 | 21.82 | 22.05 | 21.80 | -2.00% | 163,377 |
Apr 17, 2025 | 22.43 | 22.75 | 22.36 | 22.50 | 22.25 | 0.81% | 124,555 |
Apr 16, 2025 | 22.56 | 22.85 | 22.13 | 22.32 | 22.07 | -1.50% | 121,808 |
Apr 15, 2025 | 22.58 | 22.98 | 22.48 | 22.66 | 22.41 | -0.26% | 169,342 |
Apr 14, 2025 | 23.00 | 23.00 | 22.60 | 22.72 | 22.33 | 0.58% | 151,820 |
Apr 11, 2025 | 22.17 | 22.72 | 22.03 | 22.59 | 22.20 | 1.94% | 139,523 |
Apr 10, 2025 | 22.70 | 22.84 | 21.62 | 22.16 | 21.78 | -2.72% | 248,942 |
Apr 9, 2025 | 21.20 | 22.97 | 21.13 | 22.78 | 22.39 | 7.86% | 292,453 |
Apr 8, 2025 | 21.85 | 22.33 | 20.98 | 21.12 | 20.76 | 0.05% | 372,972 |
Apr 7, 2025 | 20.34 | 21.65 | 20.10 | 21.11 | 20.75 | -2.40% | 516,109 |
Apr 4, 2025 | 22.59 | 22.81 | 21.50 | 21.63 | 21.26 | -7.49% | 426,396 |
Apr 3, 2025 | 23.68 | 23.90 | 23.38 | 23.38 | 22.98 | -4.06% | 252,304 |