Skip to main content
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
27.80
-0.39 (-1.38%)
At close: Mar 6, 2026, 4:00 PM EST
27.77
-0.03 (-0.11%)
After-hours: Mar 6, 2026, 7:00 PM EST

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.9128.2127.7027.8027.80-1.38%121,228
Mar 5, 202628.5628.6628.0928.1928.19-1.50%108,760
Mar 4, 202628.6728.8028.5928.6228.62-0.10%126,156
Mar 3, 202628.5528.8928.1828.6528.65-1.27%141,078
Mar 2, 202628.7329.1028.5829.0229.020.52%74,052
Feb 27, 202628.9429.0028.7428.8728.87-0.69%120,374
Feb 26, 202629.2029.2028.8929.0729.07-0.27%184,458
Feb 25, 202629.2329.2429.0229.1529.150.21%108,775
Feb 24, 202629.0629.2428.9729.0929.090.34%76,858
Feb 23, 202629.2029.2528.9228.9928.99-0.62%153,347
Feb 20, 202629.1229.2529.0129.1729.170.24%114,467
Feb 19, 202629.1729.2328.7729.1029.10-0.24%114,623
Feb 18, 202629.1529.2529.0829.1729.17-0.03%147,924
Feb 17, 202629.1729.3128.9029.1829.180.34%118,433
Feb 13, 202628.9829.1928.9029.0829.080.10%79,045
Feb 12, 202629.2029.3728.9329.0529.05-0.55%166,153
Feb 11, 202629.3029.4628.9929.2129.06-0.07%156,232
Feb 10, 202629.1829.3929.1629.2329.080.07%132,285
Feb 9, 202629.0229.4528.9629.2129.060.72%244,085
Feb 6, 202628.6829.0528.6829.0028.851.22%125,481
Feb 5, 202628.6028.7728.5528.6528.50-0.52%150,258
Feb 4, 202628.5828.8428.5828.8028.650.56%114,258
Feb 3, 202628.4828.8128.4828.6428.490.35%121,512
Feb 2, 202628.2428.6728.2428.5428.390.49%107,502
Jan 30, 202628.4628.6428.1828.4028.25-0.28%138,291
Jan 29, 202628.7428.7828.3728.4828.33-0.59%174,738
Jan 28, 202628.8529.0028.6028.6528.50-0.28%122,564
Jan 27, 202628.7828.8028.6028.7328.580.24%89,227
Jan 26, 202628.6028.7428.4728.6628.510.60%120,620
Jan 23, 202628.5428.6028.4328.4928.34-0.28%109,640
Jan 22, 202628.5028.5728.4428.5728.420.85%135,149
Jan 21, 202628.0628.3328.0628.3328.181.25%166,757
Jan 20, 202628.1328.3327.9727.9827.84-1.37%184,911
Jan 16, 202628.3428.5028.2828.3728.220.21%122,607
Jan 15, 202628.2528.4528.2528.3128.16-0.28%133,119
Jan 14, 202628.4428.5028.3928.3928.09-0.53%211,531
Jan 13, 202628.6628.7028.5028.5428.24-0.21%251,598
Jan 12, 202628.4328.6028.4328.6028.300.42%258,166
Jan 9, 202628.2728.5428.1928.4828.180.99%122,139
Jan 8, 202628.0728.2228.0728.2027.910.25%100,227
Jan 7, 202628.2728.3028.1028.1327.84-0.25%86,856
Jan 6, 202628.0328.2728.0028.2027.910.71%95,465
Jan 5, 202627.8628.0627.8628.0027.710.79%158,082
Jan 2, 202627.8327.8827.6027.7827.490.04%141,711
Dec 31, 202527.8027.8627.7527.7727.48-0.25%131,410
Dec 30, 202527.8527.8727.8027.8427.55-0.07%116,186
Dec 29, 202527.8227.8927.7827.8627.570.18%139,415
Dec 26, 202527.7527.9327.7027.8127.520.43%107,395
Dec 24, 202527.6227.7527.6227.6927.400.22%55,147
Dec 23, 202527.5927.6927.5727.6327.340.22%104,035
Dec 22, 202527.6127.7227.4227.5727.28-0.11%117,854
Dec 19, 202527.4027.6427.3727.6027.311.10%199,269
Dec 18, 202527.3027.4027.1727.3027.020.89%138,329
Dec 17, 202527.2527.4227.0627.0626.78-0.77%61,879
Dec 16, 202527.2227.3727.1227.2726.990.07%84,059
Dec 15, 202527.3027.3427.2027.2526.970.48%82,575
Dec 12, 202527.2627.3627.0827.1226.84-0.99%74,279
Dec 11, 202527.1727.4727.1427.3926.970.70%120,293
Dec 10, 202526.9227.3326.9027.2026.780.37%227,517
Dec 9, 202527.1327.3327.1027.1026.68-0.33%171,609
Dec 8, 202527.4627.4927.0227.1926.77-0.59%88,541
Dec 5, 202527.2127.4527.2127.3526.930.33%83,718
Dec 4, 202527.3927.4527.2027.2626.84-0.04%62,877
Dec 3, 202527.0927.2727.0527.2726.850.66%47,514
Dec 2, 202527.2527.2827.0527.0926.67-0.44%84,917
Dec 1, 202527.3327.3527.1627.2126.79-0.69%86,302
Nov 28, 202527.1627.4926.9627.4026.980.96%37,989
Nov 26, 202527.1227.3026.9927.1426.720.44%92,191
Nov 25, 202526.8427.0426.7527.0226.601.05%106,626
Nov 24, 202526.5826.8226.5026.7426.331.29%103,996
Nov 21, 202526.2326.7326.1826.4025.990.84%166,375
Nov 20, 202526.6527.1026.1826.1825.78-1.21%131,739
Nov 19, 202526.3526.5026.3126.5026.090.68%143,288
Nov 18, 202526.4426.6026.3126.3225.91-1.16%138,772
Nov 17, 202527.0627.0626.5626.6326.22-1.59%79,135
Nov 14, 202526.9627.1826.9127.0626.64-0.07%84,157
Nov 13, 202527.1927.4027.0827.0826.66-0.91%120,369
Nov 12, 202527.2327.5227.2127.3326.770.40%80,273
Nov 11, 202527.0227.3327.0027.2226.660.70%72,758
Nov 10, 202526.8527.0826.8427.0326.481.35%78,055
Nov 7, 202526.7626.8826.5126.6726.12-0.67%149,727
Nov 6, 202526.9127.0026.7426.8526.30-0.04%268,490
Nov 5, 202526.7626.8726.6126.8626.310.75%65,623
Nov 4, 202526.9026.9026.6126.6626.11-1.30%162,505
Nov 3, 202527.1227.1226.9027.0126.46-0.37%58,912
Oct 31, 202527.1027.1627.0127.1126.550.37%69,587
Oct 30, 202526.9027.1626.9027.0126.46-0.30%110,206
Oct 29, 202527.3027.4227.0327.0926.53-0.73%85,842
Oct 28, 202527.4227.5427.1527.2926.73-0.55%126,987
Oct 27, 202527.5427.5827.2527.4426.880.70%112,935
Oct 24, 202527.2627.4427.2527.2526.690.44%103,135
Oct 23, 202526.9327.1626.7627.1326.571.16%97,458
Oct 22, 202527.0427.1626.8226.8226.27-0.59%78,133
Oct 21, 202526.9627.1126.7126.9826.430.33%72,628
Oct 20, 202526.7527.0026.7226.8926.340.79%65,734
Oct 17, 202526.6826.9226.6626.6826.13-0.52%80,666
Oct 16, 202527.1527.2726.7926.8226.13-0.92%64,143
Oct 15, 202527.1227.2726.9027.0726.380.78%62,789
Oct 14, 202526.7627.1226.7126.8626.17-100,478
Oct 13, 202526.7127.0826.6026.8626.171.24%93,424