Skip to main content
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
26.75
+0.16 (0.60%)
Aug 13, 2025, 4:00 PM - Market closed

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.6626.7526.5526.7526.750.60%76,960
Aug 12, 202526.3726.5926.2726.5926.591.33%132,183
Aug 11, 202526.3226.4426.2426.2426.24-0.42%93,954
Aug 8, 202526.3926.3926.2826.3526.350.30%52,348
Aug 7, 202526.3026.4026.2326.2726.270.34%92,774
Aug 6, 202526.3326.3426.1826.1826.18-0.19%76,903
Aug 5, 202526.2226.3025.9926.2326.230.50%71,183
Aug 4, 202526.0026.1525.8026.1026.101.16%93,437
Aug 1, 202526.1126.2125.7525.8025.80-2.05%130,021
Jul 31, 202526.5026.5826.3426.3426.34-0.49%303,049
Jul 30, 202526.5426.6126.3826.4726.47-299,975
Jul 29, 202526.6526.7126.4526.4726.47-0.75%116,145
Jul 28, 202526.7526.7726.5526.6726.67-0.04%141,964
Jul 25, 202526.5226.7326.5226.6826.680.68%131,646
Jul 24, 202526.4226.6326.3826.5026.500.15%217,753
Jul 23, 202526.3326.6826.3326.4626.460.27%248,959
Jul 22, 202526.3126.4826.3126.3926.390.34%89,787
Jul 21, 202526.2526.4226.1426.3026.300.88%121,585
Jul 18, 202526.4626.4726.0126.0726.07-0.84%227,869
Jul 17, 202526.2326.4526.2226.2926.29-0.30%138,137
Jul 16, 202526.4026.5926.1526.3726.23-138,381
Jul 15, 202526.7526.7626.3126.3726.23-1.05%182,994
Jul 14, 202526.6326.6826.5126.6526.510.45%318,576
Jul 11, 202526.6026.6626.5126.5326.39-0.41%252,159
Jul 10, 202526.6126.6726.5526.6426.500.38%84,128
Jul 9, 202526.4626.5726.4226.5426.400.42%148,759
Jul 8, 202526.5126.5226.4026.4326.29-0.53%137,927
Jul 7, 202526.6026.6326.4226.5726.43-0.23%139,040
Jul 3, 202526.5526.6726.5226.6326.490.68%78,154
Jul 2, 202526.3126.4626.2126.4526.310.72%153,312
Jul 1, 202526.0226.2926.0026.2626.120.96%123,427
Jun 30, 202525.7726.0625.7326.0125.870.97%153,110
Jun 27, 202525.7525.8925.6925.7625.620.43%105,951
Jun 26, 202525.6125.6825.5025.6525.510.67%118,530
Jun 25, 202525.5125.5125.3325.4825.350.20%194,282
Jun 24, 202525.1625.4825.0725.4325.302.09%221,435
Jun 23, 202524.9024.9924.7324.9124.780.40%121,938
Jun 20, 202524.9224.9824.5724.8124.680.28%170,987
Jun 18, 202524.8225.1424.7424.7424.61-0.52%82,688
Jun 17, 202525.0325.2724.8124.8724.74-0.88%86,341
Jun 16, 202525.1225.2924.9825.0924.960.52%69,834
Jun 13, 202524.9825.1924.9024.9624.83-1.11%54,697
Jun 12, 202525.3125.3925.2425.2424.97-0.12%92,311
Jun 11, 202525.2225.4125.2225.2725.000.08%103,366
Jun 10, 202525.1925.3025.0925.2524.980.72%105,134
Jun 9, 202525.1625.2525.0325.0724.80-0.16%160,252
Jun 6, 202525.0425.1825.0125.1124.841.09%94,543
Jun 5, 202525.0225.1524.8124.8424.57-0.72%167,333
Jun 4, 202524.9525.1024.8325.0224.750.48%114,721
Jun 3, 202524.8025.0624.8024.9024.630.16%129,394