The Gabelli Dividend & Income Trust (GDV)

GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	29.81	29.93	29.71	29.81	-	-0.05%	27,763
Jul 6, 2026	29.60	30.00	29.60	29.82	29.82	0.85%	157,805
Jul 2, 2026	29.53	29.69	29.43	29.57	29.57	0.41%	49,928
Jul 1, 2026	29.45	29.54	29.29	29.45	29.45	0.17%	74,270
Jun 30, 2026	29.14	29.50	29.14	29.40	29.40	0.68%	114,057
Jun 29, 2026	29.05	29.31	29.05	29.20	29.20	1.49%	88,579
Jun 26, 2026	28.91	29.28	28.77	28.77	28.77	-0.86%	62,705
Jun 25, 2026	28.98	29.24	28.95	29.02	29.02	0.83%	71,190
Jun 24, 2026	28.80	29.10	28.68	28.78	28.78	-0.35%	89,257
Jun 23, 2026	28.75	28.90	28.47	28.88	28.88	-0.31%	152,394
Jun 22, 2026	28.92	29.11	28.89	28.97	28.97	-	130,693
Jun 18, 2026	29.09	29.35	28.97	28.97	28.97	0.31%	104,833
Jun 17, 2026	29.31	29.46	28.87	28.88	28.88	-1.43%	90,553
Jun 16, 2026	29.32	29.46	29.22	29.30	29.30	-	76,182
Jun 15, 2026	29.23	29.54	29.16	29.30	29.30	1.10%	92,123
Jun 12, 2026	29.09	29.25	29.04	29.13	28.98	0.48%	123,276
Jun 11, 2026	28.67	28.99	28.60	28.99	28.84	1.65%	111,364
Jun 10, 2026	28.55	28.95	28.48	28.52	28.37	-0.07%	153,022
Jun 9, 2026	28.84	28.95	28.19	28.54	28.39	-0.24%	307,367
Jun 8, 2026	28.73	28.93	28.55	28.61	28.46	0.14%	134,537
Jun 5, 2026	29.03	29.11	28.42	28.57	28.42	-1.67%	165,372
Jun 4, 2026	29.00	29.17	28.99	29.06	28.91	0.12%	187,103
Jun 3, 2026	29.21	29.24	29.01	29.02	28.87	-0.58%	101,475
Jun 2, 2026	29.10	29.52	29.00	29.19	29.04	-	131,319
Jun 1, 2026	29.20	29.37	29.09	29.19	29.04	-0.17%	90,824
May 29, 2026	29.15	29.42	29.15	29.24	29.09	-0.20%	130,294
May 28, 2026	29.30	29.48	29.16	29.30	29.15	-0.14%	77,255
May 27, 2026	29.37	29.54	29.20	29.34	29.19	0.20%	77,260
May 26, 2026	29.38	29.44	29.10	29.28	29.13	0.69%	277,922
May 22, 2026	29.09	29.25	28.98	29.08	28.93	0.17%	99,487
May 21, 2026	29.05	29.10	28.91	29.03	28.88	0.03%	134,680
May 20, 2026	28.78	29.10	28.75	29.02	28.87	0.80%	113,406
May 19, 2026	28.78	28.98	28.76	28.79	28.64	-0.07%	278,161
May 18, 2026	28.78	29.00	28.51	28.81	28.66	0.38%	214,099
May 15, 2026	28.96	29.41	28.68	28.70	28.55	-1.44%	139,219
May 14, 2026	29.01	29.24	29.01	29.12	28.97	0.24%	93,917
May 13, 2026	29.22	29.36	28.92	29.20	28.90	0.21%	77,727
May 12, 2026	29.19	29.28	28.98	29.14	28.84	-0.21%	83,571
May 11, 2026	29.00	29.35	29.00	29.20	28.90	0.38%	120,298
May 8, 2026	29.16	29.35	29.03	29.09	28.79	-0.07%	135,058
May 7, 2026	29.21	29.34	29.07	29.11	28.81	-0.55%	77,520
May 6, 2026	29.06	29.38	29.06	29.27	28.97	0.79%	117,011
May 5, 2026	29.16	29.26	29.00	29.04	28.74	-0.34%	141,726
May 4, 2026	29.38	29.54	28.92	29.14	28.84	-0.92%	98,841
May 1, 2026	29.45	29.58	29.36	29.41	29.11	0.34%	77,335
Apr 30, 2026	29.20	29.43	29.00	29.31	29.01	1.10%	123,629
Apr 29, 2026	29.15	29.23	28.98	28.99	28.69	-0.48%	143,092
Apr 28, 2026	29.13	29.40	29.10	29.13	28.83	-0.41%	78,295
Apr 27, 2026	29.36	29.48	29.19	29.25	28.95	-0.14%	72,402
Apr 24, 2026	29.30	29.51	29.23	29.29	28.99	0.17%	100,216

Data Source: S&P Global Market Intelligence Last updated: Jul 7, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 7, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.