Skip to main content
The Gabelli Dividend & Income Trust (GDV)
NYSE: GDV · Real-Time Price · USD
28.77
-0.25 (-0.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.9129.2828.7728.7728.77-0.86%62,705
Jun 25, 202628.9829.2428.9529.0229.020.83%71,190
Jun 24, 202628.8029.1028.6828.7828.78-0.35%89,257
Jun 23, 202628.7528.9028.4728.8828.88-0.31%152,394
Jun 22, 202628.9229.1128.8928.9728.97-130,693
Jun 18, 202629.0929.3528.9728.9728.970.31%104,833
Jun 17, 202629.3129.4628.8728.8828.88-1.43%90,553
Jun 16, 202629.3229.4629.2229.3029.30-76,182
Jun 15, 202629.2329.5429.1629.3029.301.10%92,123
Jun 12, 202629.0929.2529.0429.1328.980.48%123,276
Jun 11, 202628.6728.9928.6028.9928.841.65%111,364
Jun 10, 202628.5528.9528.4828.5228.37-0.07%153,022
Jun 9, 202628.8428.9528.1928.5428.39-0.24%307,367
Jun 8, 202628.7328.9328.5528.6128.460.14%134,537
Jun 5, 202629.0329.1128.4228.5728.42-1.67%165,372
Jun 4, 202629.0029.1728.9929.0628.910.12%187,103
Jun 3, 202629.2129.2429.0129.0228.87-0.58%101,475
Jun 2, 202629.1029.5229.0029.1929.04-131,319
Jun 1, 202629.2029.3729.0929.1929.04-0.17%90,824
May 29, 202629.1529.4229.1529.2429.09-0.20%130,294
May 28, 202629.3029.4829.1629.3029.15-0.14%77,255
May 27, 202629.3729.5429.2029.3429.190.20%77,260
May 26, 202629.3829.4429.1029.2829.130.69%277,922
May 22, 202629.0929.2528.9829.0828.930.17%99,487
May 21, 202629.0529.1028.9129.0328.880.03%134,680
May 20, 202628.7829.1028.7529.0228.870.80%113,406
May 19, 202628.7828.9828.7628.7928.64-0.07%278,161
May 18, 202628.7829.0028.5128.8128.660.38%214,099
May 15, 202628.9629.4128.6828.7028.55-1.44%139,219
May 14, 202629.0129.2429.0129.1228.970.24%93,917
May 13, 202629.2229.3628.9229.2028.900.21%77,727
May 12, 202629.1929.2828.9829.1428.84-0.21%83,571
May 11, 202629.0029.3529.0029.2028.900.38%120,298
May 8, 202629.1629.3529.0329.0928.79-0.07%135,058
May 7, 202629.2129.3429.0729.1128.81-0.55%77,520
May 6, 202629.0629.3829.0629.2728.970.79%117,011
May 5, 202629.1629.2629.0029.0428.74-0.34%141,726
May 4, 202629.3829.5428.9229.1428.84-0.92%98,841
May 1, 202629.4529.5829.3629.4129.110.34%77,335
Apr 30, 202629.2029.4329.0029.3129.011.10%123,629
Apr 29, 202629.1529.2328.9828.9928.69-0.48%143,092
Apr 28, 202629.1329.4029.1029.1328.83-0.41%78,295
Apr 27, 202629.3629.4829.1929.2528.95-0.14%72,402
Apr 24, 202629.3029.5129.2329.2928.990.17%100,216
Apr 23, 202629.3729.5029.1029.2428.94-0.51%141,284
Apr 22, 202629.3529.4029.2529.3929.090.55%90,957
Apr 21, 202629.3629.3929.0229.2328.930.07%70,107
Apr 20, 202629.2229.3829.1029.2128.91-0.17%149,253
Apr 17, 202628.9329.2728.7529.2628.961.42%228,024
Apr 16, 202628.7428.9628.7428.8528.550.14%76,730
Apr 15, 202628.8229.0528.6328.9628.510.31%82,898
Apr 14, 202628.5929.0028.5928.8728.430.87%109,799
Apr 13, 202628.5528.7028.4028.6228.180.10%61,230
Apr 10, 202628.5928.6928.5228.5928.150.25%81,772
Apr 9, 202628.1528.6828.1528.5228.081.17%81,787
Apr 8, 202628.0428.3727.9428.1927.762.66%75,296
Apr 7, 202627.3627.6127.2227.4627.04-0.04%97,968
Apr 6, 202627.3427.8427.2227.4727.050.37%98,455
Apr 2, 202627.1527.5727.1527.3726.95-0.11%52,084
Apr 1, 202627.1727.7327.0127.4026.981.75%124,478
Mar 31, 202626.3627.0026.3626.9326.522.75%89,847
Mar 30, 202626.3026.6526.1426.2125.810.08%55,452
Mar 27, 202626.3026.5226.1926.1925.79-1.24%91,627
Mar 26, 202626.9827.1326.5226.5226.11-2.25%106,594
Mar 25, 202627.1727.3527.0027.1326.710.93%105,012
Mar 24, 202626.6726.9726.3026.8826.470.45%172,718
Mar 23, 202626.7027.0026.6126.7626.351.59%161,449
Mar 20, 202626.7727.0026.2326.3425.93-2.05%112,969
Mar 19, 202626.9926.9926.3126.8926.48-0.85%108,860
Mar 18, 202627.3927.5727.0527.1226.70-1.45%86,375
Mar 17, 202627.4827.6527.3727.5227.100.58%74,892
Mar 16, 202627.5127.6827.3727.5126.940.84%85,544
Mar 13, 202627.3627.6327.2827.2826.71-0.15%156,062
Mar 12, 202627.4727.7527.3027.3226.75-1.44%86,341
Mar 11, 202627.7327.8027.4827.7227.14-0.25%118,954
Mar 10, 202627.7328.0727.6127.7927.210.58%104,070
Mar 9, 202627.5027.7427.2027.6327.06-0.61%122,596
Mar 6, 202627.9128.2127.7027.8027.22-1.38%121,228
Mar 5, 202628.5628.6628.0928.1927.60-1.50%108,764
Mar 4, 202628.6728.8028.5928.6228.03-0.10%126,156
Mar 3, 202628.5528.8928.1828.6528.06-1.27%141,128
Mar 2, 202628.7329.1028.5829.0228.420.52%74,052
Feb 27, 202628.9429.0028.7428.8728.27-0.69%120,374
Feb 26, 202629.2029.2028.8929.0728.47-0.27%184,458
Feb 25, 202629.2329.2429.0229.1528.540.21%108,775
Feb 24, 202629.0629.2428.9729.0928.490.34%76,858
Feb 23, 202629.2029.2528.9228.9928.39-0.62%153,727
Feb 20, 202629.1229.2529.0129.1728.560.24%114,467
Feb 19, 202629.1729.2328.7729.1028.50-0.24%114,623
Feb 18, 202629.1529.2529.0829.1728.56-0.03%147,924
Feb 17, 202629.1729.3128.9029.1828.570.34%118,994
Feb 13, 202628.9829.1928.9029.0828.480.10%79,045
Feb 12, 202629.2029.3728.9329.0528.45-0.03%166,153
Feb 11, 202629.3029.4628.9929.2128.46-0.07%156,233
Feb 10, 202629.1829.3929.1629.2328.480.07%132,285
Feb 9, 202629.0229.4528.9629.2128.460.72%244,085
Feb 6, 202628.6829.0528.6829.0028.251.22%125,481
Feb 5, 202628.6028.7728.5528.6527.91-0.52%150,258
Feb 4, 202628.5828.8428.5828.8028.060.56%114,258
Feb 3, 202628.4828.8128.4828.6427.900.35%121,512