The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
28.84
-0.30 (-1.03%)
At close: Sep 23, 2026, 4:00 PM EDT
28.84
0.00 (0.00%)
Pre-market: Sep 24, 2026, 4:00 AM EDT
GDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29.12 | 29.23 | 28.84 | 28.84 | 28.84 | -1.03% | 93,220 |
| Sep 22, 2026 | 29.10 | 29.22 | 28.97 | 29.14 | 29.14 | 0.10% | 101,017 |
| Sep 21, 2026 | 29.04 | 29.15 | 28.95 | 29.11 | 29.11 | 0.55% | 59,087 |
| Sep 18, 2026 | 28.98 | 29.07 | 28.72 | 28.95 | 28.95 | -0.41% | 51,627 |
| Sep 17, 2026 | 29.17 | 29.59 | 28.94 | 29.07 | 29.07 | 0.21% | 69,288 |
| Sep 16, 2026 | 29.05 | 29.33 | 28.75 | 29.01 | 29.01 | -0.07% | 98,918 |
| Sep 15, 2026 | 29.48 | 29.53 | 29.14 | 29.18 | 29.03 | -0.75% | 149,381 |
| Sep 14, 2026 | 29.44 | 29.55 | 29.33 | 29.40 | 29.25 | -0.51% | 80,211 |
| Sep 11, 2026 | 29.52 | 29.87 | 29.52 | 29.55 | 29.40 | 0.51% | 94,621 |
| Sep 10, 2026 | 29.55 | 29.77 | 29.35 | 29.40 | 29.25 | -1.04% | 63,383 |
| Sep 9, 2026 | 29.88 | 30.23 | 29.66 | 29.71 | 29.56 | -0.40% | 85,446 |
| Sep 8, 2026 | 30.06 | 30.17 | 29.82 | 29.83 | 29.68 | -0.50% | 72,543 |
| Sep 4, 2026 | 30.21 | 30.33 | 29.97 | 29.98 | 29.83 | -0.60% | 60,948 |
| Sep 3, 2026 | 29.95 | 30.26 | 29.91 | 30.16 | 30.00 | 0.90% | 109,196 |
| Sep 2, 2026 | 29.92 | 30.14 | 29.84 | 29.89 | 29.74 | -0.10% | 315,842 |
| Sep 1, 2026 | 30.07 | 30.62 | 29.85 | 29.92 | 29.77 | -0.80% | 92,202 |
| Aug 31, 2026 | 30.30 | 30.30 | 30.15 | 30.16 | 30.00 | -0.46% | 91,561 |
| Aug 28, 2026 | 30.31 | 30.43 | 30.25 | 30.30 | 30.14 | -0.10% | 75,484 |
| Aug 27, 2026 | 30.44 | 30.61 | 30.28 | 30.33 | 30.17 | -0.46% | 103,559 |
| Aug 26, 2026 | 30.50 | 30.62 | 30.45 | 30.47 | 30.31 | -0.39% | 78,105 |
| Aug 25, 2026 | 30.65 | 30.75 | 30.45 | 30.59 | 30.43 | 0.62% | 101,715 |
| Aug 24, 2026 | 30.55 | 30.56 | 30.33 | 30.40 | 30.24 | - | 104,275 |
| Aug 21, 2026 | 30.21 | 30.47 | 30.21 | 30.40 | 30.24 | 0.86% | 110,034 |
| Aug 20, 2026 | 30.30 | 30.56 | 30.14 | 30.14 | 29.99 | -0.99% | 73,988 |
| Aug 19, 2026 | 30.45 | 30.64 | 30.44 | 30.44 | 30.28 | -0.03% | 70,389 |
| Aug 18, 2026 | 30.51 | 30.64 | 30.39 | 30.45 | 30.29 | -0.59% | 49,343 |
| Aug 17, 2026 | 30.59 | 30.80 | 30.54 | 30.63 | 30.47 | 0.07% | 90,214 |
| Aug 14, 2026 | 30.84 | 30.96 | 30.75 | 30.76 | 30.45 | -0.42% | 72,480 |
| Aug 13, 2026 | 30.98 | 31.00 | 30.76 | 30.89 | 30.58 | 0.62% | 87,566 |
| Aug 12, 2026 | 30.59 | 30.77 | 30.46 | 30.70 | 30.39 | 0.49% | 54,121 |
| Aug 11, 2026 | 30.46 | 30.68 | 30.46 | 30.55 | 30.24 | 0.16% | 48,462 |
| Aug 10, 2026 | 30.38 | 30.60 | 30.24 | 30.50 | 30.20 | 0.36% | 99,162 |
| Aug 7, 2026 | 30.38 | 30.50 | 30.27 | 30.39 | 30.09 | 0.80% | 77,412 |
| Aug 6, 2026 | 30.20 | 30.34 | 30.06 | 30.15 | 29.85 | -0.10% | 55,328 |
| Aug 5, 2026 | 30.32 | 30.43 | 30.15 | 30.18 | 29.88 | -0.03% | 106,960 |
| Aug 4, 2026 | 29.88 | 30.30 | 29.88 | 30.19 | 29.89 | 0.67% | 130,601 |
| Aug 3, 2026 | 29.85 | 30.03 | 29.85 | 29.99 | 29.69 | 0.77% | 77,807 |
| Jul 31, 2026 | 29.84 | 29.89 | 29.60 | 29.76 | 29.46 | 0.07% | 80,458 |
| Jul 30, 2026 | 29.72 | 29.94 | 29.60 | 29.74 | 29.44 | 0.54% | 67,738 |
| Jul 29, 2026 | 29.85 | 30.00 | 29.52 | 29.58 | 29.28 | -1.40% | 81,030 |
| Jul 28, 2026 | 29.95 | 30.01 | 29.85 | 30.00 | 29.70 | 0.60% | 56,439 |
| Jul 27, 2026 | 29.98 | 30.10 | 29.76 | 29.82 | 29.52 | 0.30% | 115,040 |
| Jul 24, 2026 | 29.64 | 29.85 | 29.60 | 29.73 | 29.43 | 0.64% | 83,537 |
| Jul 23, 2026 | 29.47 | 29.63 | 29.40 | 29.54 | 29.24 | -0.27% | 98,767 |
| Jul 22, 2026 | 29.61 | 29.85 | 29.55 | 29.62 | 29.32 | 0.03% | 66,312 |
| Jul 21, 2026 | 29.55 | 29.65 | 29.42 | 29.61 | 29.31 | 0.92% | 82,708 |
| Jul 20, 2026 | 29.60 | 29.81 | 29.13 | 29.34 | 29.05 | -0.98% | 165,903 |
| Jul 17, 2026 | 29.54 | 29.84 | 29.54 | 29.63 | 29.33 | -0.24% | 92,522 |
| Jul 16, 2026 | 29.87 | 30.16 | 29.83 | 29.85 | 29.40 | -0.30% | 88,239 |
| Jul 15, 2026 | 29.85 | 30.08 | 29.85 | 29.94 | 29.49 | 0.13% | 84,178 |