Skip to main content
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
27.35
+0.09 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2127.4527.2127.3527.350.33%83,718
Dec 4, 202527.3927.4527.2027.2627.26-0.04%62,877
Dec 3, 202527.0927.2727.0527.2727.270.66%47,514
Dec 2, 202527.2527.2827.0527.0927.09-0.44%84,917
Dec 1, 202527.3327.3527.1627.2127.21-0.69%86,302
Nov 28, 202527.1627.4926.9627.4027.400.96%37,986
Nov 26, 202527.1227.3026.9927.1427.140.44%92,191
Nov 25, 202526.8427.0426.7527.0227.021.05%106,626
Nov 24, 202526.5826.8226.5026.7426.741.29%103,996
Nov 21, 202526.2326.7326.1826.4026.400.84%166,375
Nov 20, 202526.6527.1026.1826.1826.18-1.21%131,739
Nov 19, 202526.3526.5026.3126.5026.500.68%143,288
Nov 18, 202526.4426.6026.3126.3226.32-1.16%138,772
Nov 17, 202527.0627.0626.5626.6326.63-1.59%79,135
Nov 14, 202526.9627.1826.9127.0627.06-0.07%84,157
Nov 13, 202527.1927.4027.0827.0827.08-0.91%120,369
Nov 12, 202527.2327.5227.2127.3327.190.40%80,273
Nov 11, 202527.0227.3327.0027.2227.080.70%72,758
Nov 10, 202526.8527.0826.8427.0326.891.35%78,055
Nov 7, 202526.7626.8826.5126.6726.53-0.67%149,727
Nov 6, 202526.9127.0026.7426.8526.71-0.04%268,490
Nov 5, 202526.7626.8726.6126.8626.720.75%65,623
Nov 4, 202526.9026.9026.6126.6626.52-1.30%162,505
Nov 3, 202527.1227.1226.9027.0126.87-0.37%58,912
Oct 31, 202527.1027.1627.0127.1126.970.37%69,587
Oct 30, 202526.9027.1626.9027.0126.87-0.30%110,206
Oct 29, 202527.3027.4227.0327.0926.95-0.73%85,842
Oct 28, 202527.4227.5427.1527.2927.15-0.55%126,987
Oct 27, 202527.5427.5827.2527.4427.300.70%112,935
Oct 24, 202527.2627.4427.2527.2527.110.44%103,135
Oct 23, 202526.9327.1626.7627.1326.991.16%97,458
Oct 22, 202527.0427.1626.8226.8226.68-0.59%78,133
Oct 21, 202526.9627.1126.7126.9826.840.33%72,628
Oct 20, 202526.7527.0026.7226.8926.750.79%65,734
Oct 17, 202526.6826.9226.6626.6826.54-0.52%80,666
Oct 16, 202527.1527.2726.7926.8226.54-0.92%64,143
Oct 15, 202527.1227.2726.9027.0726.790.78%62,789
Oct 14, 202526.7627.1226.7126.8626.58-100,478
Oct 13, 202526.7127.0826.6026.8626.581.24%93,424
Oct 10, 202527.0827.2326.4626.5326.26-1.96%132,617
Oct 9, 202527.4027.4026.9827.0626.78-0.73%118,021
Oct 8, 202527.2027.3527.2027.2626.980.22%81,990
Oct 7, 202527.3327.3427.1527.2026.92-0.11%100,445
Oct 6, 202527.1327.2527.1027.2326.950.37%110,128
Oct 3, 202527.2827.2827.0627.1326.850.18%86,657
Oct 2, 202527.2427.2827.0127.0826.80-0.70%71,782
Oct 1, 202527.1327.3027.1127.2726.990.52%59,813
Sep 30, 202526.9727.1926.9727.1326.850.22%100,189
Sep 29, 202527.1727.3726.8627.0726.790.19%79,880
Sep 26, 202526.8627.3326.8627.0226.740.60%61,926