The Gabelli Dividend & Income Trust (GDV)

NYSE: GDV · Real-Time Price · USD

30.76

-0.13 (-0.42%)

At close: Aug 14, 2026, 4:00 PM EDT

30.99

+0.23 (0.75%)

After-hours: Aug 14, 2026, 7:34 PM EDT

GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.84	30.96	30.75	30.76	30.76	-0.42%	72,479
Aug 13, 2026	30.98	31.00	30.76	30.89	30.89	0.62%	87,560
Aug 12, 2026	30.59	30.77	30.46	30.70	30.70	0.49%	54,112
Aug 11, 2026	30.46	30.68	30.46	30.55	30.55	0.16%	48,361
Aug 10, 2026	30.38	30.60	30.24	30.50	30.50	0.36%	99,145
Aug 7, 2026	30.38	30.50	30.27	30.39	30.39	0.80%	77,411
Aug 6, 2026	30.20	30.34	30.06	30.15	30.15	-0.10%	55,327
Aug 5, 2026	30.32	30.43	30.15	30.18	30.18	-0.03%	106,959
Aug 4, 2026	29.88	30.30	29.88	30.19	30.19	0.67%	130,598
Aug 3, 2026	29.85	30.03	29.85	29.99	29.99	0.77%	77,806
Jul 31, 2026	29.84	29.89	29.60	29.76	29.76	0.07%	80,157
Jul 30, 2026	29.72	29.94	29.60	29.74	29.74	0.54%	67,738
Jul 29, 2026	29.85	30.00	29.52	29.58	29.58	-1.40%	80,979
Jul 28, 2026	29.95	30.01	29.85	30.00	30.00	0.60%	56,438
Jul 27, 2026	29.98	30.10	29.76	29.82	29.82	0.30%	114,939
Jul 24, 2026	29.64	29.85	29.60	29.73	29.73	0.64%	83,535
Jul 23, 2026	29.47	29.63	29.40	29.54	29.54	-0.27%	98,766
Jul 22, 2026	29.61	29.85	29.55	29.62	29.62	0.03%	66,307
Jul 21, 2026	29.55	29.65	29.42	29.61	29.61	0.92%	82,163
Jul 20, 2026	29.60	29.81	29.13	29.34	29.34	-0.98%	165,902
Jul 17, 2026	29.54	29.84	29.54	29.63	29.63	-0.24%	92,522
Jul 16, 2026	29.87	30.16	29.83	29.85	29.70	-0.30%	88,239
Jul 15, 2026	29.85	30.08	29.85	29.94	29.79	0.13%	84,178
Jul 14, 2026	29.72	29.97	29.72	29.90	29.75	0.44%	121,857
Jul 13, 2026	29.68	29.92	29.68	29.77	29.62	0.30%	92,509
Jul 10, 2026	29.69	29.82	29.64	29.68	29.53	0.13%	79,268
Jul 9, 2026	29.72	29.75	29.55	29.64	29.49	0.17%	97,290
Jul 8, 2026	29.73	29.80	29.47	29.59	29.44	-0.80%	102,872
Jul 7, 2026	29.81	29.94	29.69	29.83	29.68	0.03%	111,887
Jul 6, 2026	29.60	30.00	29.60	29.82	29.67	0.85%	157,905
Jul 2, 2026	29.53	29.69	29.43	29.57	29.42	0.41%	49,928
Jul 1, 2026	29.45	29.54	29.29	29.45	29.30	0.17%	74,270
Jun 30, 2026	29.14	29.50	29.14	29.40	29.25	0.68%	114,057
Jun 29, 2026	29.05	29.31	29.05	29.20	29.05	1.49%	88,579
Jun 26, 2026	28.91	29.28	28.77	28.77	28.63	-0.86%	62,705
Jun 25, 2026	28.98	29.24	28.95	29.02	28.87	0.83%	71,190
Jun 24, 2026	28.80	29.10	28.68	28.78	28.64	-0.35%	89,257
Jun 23, 2026	28.75	28.90	28.47	28.88	28.73	-0.31%	152,394
Jun 22, 2026	28.92	29.11	28.89	28.97	28.82	-	130,693
Jun 18, 2026	29.09	29.35	28.97	28.97	28.82	0.31%	104,833
Jun 17, 2026	29.31	29.46	28.87	28.88	28.73	-1.43%	90,607
Jun 16, 2026	29.32	29.46	29.22	29.30	29.15	-	76,182
Jun 15, 2026	29.23	29.54	29.16	29.30	29.15	1.10%	92,123
Jun 12, 2026	29.09	29.25	29.04	29.13	28.83	0.48%	123,276
Jun 11, 2026	28.67	28.99	28.60	28.99	28.70	1.65%	111,364
Jun 10, 2026	28.55	28.95	28.48	28.52	28.23	-0.07%	153,022
Jun 9, 2026	28.84	28.95	28.19	28.54	28.25	-0.24%	307,367
Jun 8, 2026	28.73	28.93	28.55	28.61	28.32	0.14%	134,537
Jun 5, 2026	29.03	29.11	28.42	28.57	28.28	-1.67%	165,372
Jun 4, 2026	29.00	29.17	28.99	29.06	28.76	0.12%	187,103