Skip to main content
IC
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
24.41
+0.38 (1.58%)
At close: May 12, 2025, 4:00 PM
24.41
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.7724.7724.3824.4124.411.58%206,239
May 9, 202524.1424.1923.9524.0324.030.21%77,919
May 8, 202524.1524.2123.8123.9823.980.42%150,996
May 7, 202523.8824.0523.7123.8823.880.29%112,128
May 6, 202523.6123.9823.5923.8123.81-0.54%98,459
May 5, 202523.8024.0823.8023.9423.94-0.33%154,129
May 2, 202523.8624.0923.8624.0224.021.18%112,136
May 1, 202523.7023.8623.6323.7423.740.85%290,569
Apr 30, 202523.3223.6623.1023.5423.540.04%102,053
Apr 29, 202523.3723.5523.2923.5323.530.73%198,905
Apr 28, 202523.4323.5323.2023.3623.360.21%149,971
Apr 25, 202523.2923.4223.1123.3123.310.34%99,592
Apr 24, 202522.9923.3022.7823.2323.231.35%226,940
Apr 23, 202523.0523.3722.8822.9222.921.28%148,632
Apr 22, 202522.2322.7922.2322.6322.632.63%177,348
Apr 21, 202522.4422.4421.8222.0522.05-2.00%163,377
Apr 17, 202522.4322.7522.3622.5022.500.81%124,555
Apr 16, 202522.5622.8522.1322.3222.32-1.50%121,808
Apr 15, 202522.5822.9822.4822.6622.66-0.26%169,342
Apr 14, 202523.0023.0022.6022.7222.580.58%151,820
Apr 11, 202522.1722.7222.0322.5922.451.94%139,523
Apr 10, 202522.7022.8421.6222.1622.02-2.72%248,942
Apr 9, 202521.2022.9721.1322.7822.647.86%292,453
Apr 8, 202521.8522.3320.9821.1220.990.05%372,972
Apr 7, 202520.3421.6520.1021.1120.98-2.40%516,109
Apr 4, 202522.5922.8121.5021.6321.50-7.49%426,396
Apr 3, 202523.6823.9023.3823.3823.24-4.06%252,304
Apr 2, 202524.1224.4023.9624.3724.220.87%149,395
Apr 1, 202523.9924.3123.9924.1624.010.12%95,368
Mar 31, 202523.9424.2723.8224.1323.980.04%115,227
Mar 28, 202524.3024.4424.0424.1223.97-0.74%113,505
Mar 27, 202524.4524.5224.2924.3024.15-0.49%91,623
Mar 26, 202524.5224.5924.3624.4224.270.04%92,322
Mar 25, 202524.5024.5724.4124.4124.26-0.08%173,956
Mar 24, 202524.3824.5624.3024.4324.281.16%113,588
Mar 21, 202524.0524.1523.9524.1524.00-120,222
Mar 20, 202524.1224.3224.0624.1524.000.04%154,355
Mar 19, 202524.0624.3323.9324.1423.990.71%169,866
Mar 18, 202523.8224.0023.8223.9723.82-0.04%140,930
Mar 17, 202523.7424.0023.7423.9823.830.67%93,984
Mar 14, 202523.6123.9323.6123.8223.541.49%108,784
Mar 13, 202523.5823.7423.4523.4723.19-0.72%112,047
Mar 12, 202523.7523.8623.5323.6423.360.08%147,735
Mar 11, 202523.8723.9723.4923.6223.34-0.88%195,759
Mar 10, 202524.0424.3023.7223.8323.55-1.28%193,384
Mar 7, 202524.0024.3323.8624.1423.850.42%181,525
Mar 6, 202524.0524.3024.0124.0423.75-1.23%193,747
Mar 5, 202524.1524.3924.0224.3424.051.00%144,081
Mar 4, 202524.3924.5624.0724.1023.81-1.99%225,513
Mar 3, 202524.9125.0524.5024.5924.30-0.89%105,970