The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
27.02
+0.16 (0.60%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.86 | 27.33 | 26.86 | 27.02 | 27.02 | 0.60% | 61,926 |
| Sep 25, 2025 | 27.21 | 27.21 | 26.86 | 26.86 | 26.86 | -1.50% | 106,004 |
| Sep 24, 2025 | 27.41 | 27.53 | 27.21 | 27.27 | 27.27 | -0.11% | 123,993 |
| Sep 23, 2025 | 27.45 | 27.53 | 27.27 | 27.30 | 27.30 | -0.36% | 120,934 |
| Sep 22, 2025 | 27.26 | 27.49 | 27.20 | 27.40 | 27.40 | 0.62% | 98,825 |
| Sep 19, 2025 | 27.29 | 27.29 | 27.18 | 27.23 | 27.23 | 0.18% | 66,895 |
| Sep 18, 2025 | 27.17 | 27.33 | 27.11 | 27.18 | 27.18 | 0.30% | 94,925 |
| Sep 17, 2025 | 27.07 | 27.25 | 27.06 | 27.10 | 27.10 | -0.04% | 75,252 |
| Sep 16, 2025 | 26.99 | 27.16 | 26.86 | 27.11 | 27.11 | -0.15% | 126,466 |
| Sep 15, 2025 | 27.25 | 27.33 | 27.12 | 27.15 | 27.01 | 0.15% | 178,012 |
| Sep 12, 2025 | 27.20 | 27.25 | 27.06 | 27.11 | 26.97 | -0.22% | 97,361 |
| Sep 11, 2025 | 27.04 | 27.25 | 27.01 | 27.17 | 27.03 | 0.56% | 96,248 |
| Sep 10, 2025 | 26.96 | 27.06 | 26.91 | 27.02 | 26.88 | 0.41% | 150,603 |
| Sep 9, 2025 | 26.98 | 27.00 | 26.90 | 26.91 | 26.77 | 0.04% | 67,108 |
| Sep 8, 2025 | 26.95 | 26.99 | 26.80 | 26.90 | 26.76 | - | 57,184 |
| Sep 5, 2025 | 26.99 | 27.04 | 26.75 | 26.90 | 26.76 | 0.19% | 127,540 |
| Sep 4, 2025 | 26.75 | 26.95 | 26.72 | 26.85 | 26.71 | 0.07% | 109,165 |
| Sep 3, 2025 | 26.95 | 26.96 | 26.78 | 26.83 | 26.69 | -0.26% | 82,456 |
| Sep 2, 2025 | 26.70 | 26.95 | 26.58 | 26.90 | 26.76 | -0.15% | 217,245 |
| Aug 29, 2025 | 26.97 | 26.98 | 26.83 | 26.94 | 26.80 | - | 60,462 |
| Aug 28, 2025 | 26.95 | 26.97 | 26.81 | 26.94 | 26.80 | 0.41% | 86,086 |
| Aug 27, 2025 | 26.86 | 26.93 | 26.80 | 26.83 | 26.69 | 0.07% | 88,690 |
| Aug 26, 2025 | 26.71 | 26.88 | 26.60 | 26.81 | 26.67 | 0.07% | 112,712 |
| Aug 25, 2025 | 26.85 | 26.89 | 26.72 | 26.79 | 26.65 | 0.15% | 135,645 |
| Aug 22, 2025 | 26.53 | 26.83 | 26.46 | 26.75 | 26.61 | 1.17% | 151,682 |
| Aug 21, 2025 | 26.39 | 26.49 | 26.34 | 26.44 | 26.30 | 0.23% | 115,062 |
| Aug 20, 2025 | 26.45 | 26.49 | 26.35 | 26.38 | 26.24 | -0.45% | 169,188 |
| Aug 19, 2025 | 26.50 | 26.64 | 26.37 | 26.50 | 26.36 | 0.15% | 106,386 |
| Aug 18, 2025 | 26.44 | 26.50 | 26.36 | 26.46 | 26.32 | 0.04% | 87,234 |
| Aug 15, 2025 | 26.60 | 26.60 | 26.41 | 26.45 | 26.31 | -0.64% | 112,611 |
| Aug 14, 2025 | 26.57 | 26.72 | 26.43 | 26.62 | 26.34 | -0.49% | 88,620 |
| Aug 13, 2025 | 26.66 | 26.75 | 26.55 | 26.75 | 26.47 | 0.60% | 76,960 |
| Aug 12, 2025 | 26.37 | 26.59 | 26.27 | 26.59 | 26.31 | 1.33% | 132,183 |
| Aug 11, 2025 | 26.32 | 26.44 | 26.24 | 26.24 | 25.97 | -0.42% | 93,954 |
| Aug 8, 2025 | 26.39 | 26.39 | 26.28 | 26.35 | 26.08 | 0.30% | 52,348 |
| Aug 7, 2025 | 26.30 | 26.40 | 26.23 | 26.27 | 26.00 | 0.34% | 92,774 |
| Aug 6, 2025 | 26.33 | 26.34 | 26.18 | 26.18 | 25.91 | -0.19% | 76,903 |
| Aug 5, 2025 | 26.22 | 26.30 | 25.99 | 26.23 | 25.96 | 0.50% | 71,183 |
| Aug 4, 2025 | 26.00 | 26.15 | 25.80 | 26.10 | 25.83 | 1.16% | 93,437 |
| Aug 1, 2025 | 26.11 | 26.21 | 25.75 | 25.80 | 25.53 | -2.05% | 130,021 |
| Jul 31, 2025 | 26.50 | 26.58 | 26.34 | 26.34 | 26.07 | -0.49% | 303,049 |
| Jul 30, 2025 | 26.54 | 26.61 | 26.38 | 26.47 | 26.20 | - | 299,975 |
| Jul 29, 2025 | 26.65 | 26.71 | 26.45 | 26.47 | 26.20 | -0.75% | 116,145 |
| Jul 28, 2025 | 26.75 | 26.77 | 26.55 | 26.67 | 26.39 | -0.04% | 141,964 |
| Jul 25, 2025 | 26.52 | 26.73 | 26.52 | 26.68 | 26.40 | 0.68% | 131,646 |
| Jul 24, 2025 | 26.42 | 26.63 | 26.38 | 26.50 | 26.23 | 0.15% | 217,753 |
| Jul 23, 2025 | 26.33 | 26.68 | 26.33 | 26.46 | 26.19 | 0.27% | 248,959 |
| Jul 22, 2025 | 26.31 | 26.48 | 26.31 | 26.39 | 26.12 | 0.34% | 89,787 |
| Jul 21, 2025 | 26.25 | 26.42 | 26.14 | 26.30 | 26.03 | 0.88% | 121,585 |
| Jul 18, 2025 | 26.46 | 26.47 | 26.01 | 26.07 | 25.80 | -0.84% | 227,869 |