The Gabelli Dividend & Income Trust (GDV)

NYSE: GDV · Real-Time Price · USD

29.13

-0.12 (-0.41%)

At close: Apr 28, 2026, 4:00 PM EDT

29.10

-0.03 (-0.10%)

After-hours: Apr 28, 2026, 7:00 PM EDT

GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.13	29.40	29.10	29.13	29.13	-0.41%	78,295
Apr 27, 2026	29.36	29.48	29.19	29.25	29.25	-0.14%	72,386
Apr 24, 2026	29.30	29.51	29.23	29.29	29.29	0.17%	100,216
Apr 23, 2026	29.37	29.50	29.10	29.24	29.24	-0.51%	141,284
Apr 22, 2026	29.35	29.40	29.25	29.39	29.39	0.55%	90,957
Apr 21, 2026	29.36	29.39	29.02	29.23	29.23	0.07%	70,107
Apr 20, 2026	29.22	29.38	29.10	29.21	29.21	-0.17%	149,153
Apr 17, 2026	28.93	29.27	28.75	29.26	29.26	1.42%	227,974
Apr 16, 2026	28.74	28.96	28.74	28.85	28.85	-0.38%	76,730
Apr 15, 2026	28.82	29.05	28.63	28.96	28.81	0.31%	82,898
Apr 14, 2026	28.59	29.00	28.59	28.87	28.72	0.87%	109,799
Apr 13, 2026	28.55	28.70	28.40	28.62	28.47	0.10%	61,230
Apr 10, 2026	28.59	28.69	28.52	28.59	28.44	0.25%	81,772
Apr 9, 2026	28.15	28.68	28.15	28.52	28.37	1.17%	81,787
Apr 8, 2026	28.04	28.37	27.94	28.19	28.04	2.66%	75,296
Apr 7, 2026	27.36	27.61	27.22	27.46	27.32	-0.04%	97,968
Apr 6, 2026	27.34	27.84	27.22	27.47	27.33	0.37%	98,455
Apr 2, 2026	27.15	27.57	27.15	27.37	27.23	-0.11%	52,084
Apr 1, 2026	27.17	27.73	27.01	27.40	27.26	1.75%	124,478
Mar 31, 2026	26.36	27.00	26.36	26.93	26.79	2.75%	89,847
Mar 30, 2026	26.30	26.65	26.14	26.21	26.07	0.08%	55,452
Mar 27, 2026	26.30	26.52	26.19	26.19	26.05	-1.24%	91,627
Mar 26, 2026	26.98	27.13	26.52	26.52	26.38	-2.25%	106,594
Mar 25, 2026	27.17	27.35	27.00	27.13	26.99	0.93%	105,012
Mar 24, 2026	26.67	26.97	26.30	26.88	26.74	0.45%	172,718
Mar 23, 2026	26.70	27.00	26.61	26.76	26.62	1.59%	161,449
Mar 20, 2026	26.77	27.00	26.23	26.34	26.20	-2.05%	112,969
Mar 19, 2026	26.99	26.99	26.31	26.89	26.75	-0.85%	108,860
Mar 18, 2026	27.39	27.57	27.05	27.12	26.98	-1.45%	86,375
Mar 17, 2026	27.48	27.65	27.37	27.52	27.38	0.04%	74,892
Mar 16, 2026	27.51	27.68	27.37	27.51	27.22	0.84%	85,544
Mar 13, 2026	27.36	27.63	27.28	27.28	26.99	-0.15%	156,062
Mar 12, 2026	27.47	27.75	27.30	27.32	27.03	-1.44%	86,341
Mar 11, 2026	27.73	27.80	27.48	27.72	27.43	-0.25%	118,954
Mar 10, 2026	27.73	28.07	27.61	27.79	27.50	0.58%	104,070
Mar 9, 2026	27.50	27.74	27.20	27.63	27.34	-0.61%	122,596
Mar 6, 2026	27.91	28.21	27.70	27.80	27.51	-1.38%	121,228
Mar 5, 2026	28.56	28.66	28.09	28.19	27.89	-1.50%	108,764
Mar 4, 2026	28.67	28.80	28.59	28.62	28.32	-0.10%	126,156
Mar 3, 2026	28.55	28.89	28.18	28.65	28.35	-1.27%	141,128
Mar 2, 2026	28.73	29.10	28.58	29.02	28.71	0.52%	74,052
Feb 27, 2026	28.94	29.00	28.74	28.87	28.56	-0.69%	120,374
Feb 26, 2026	29.20	29.20	28.89	29.07	28.76	-0.27%	184,458
Feb 25, 2026	29.23	29.24	29.02	29.15	28.84	0.21%	108,775
Feb 24, 2026	29.06	29.24	28.97	29.09	28.78	0.34%	76,858
Feb 23, 2026	29.20	29.25	28.92	28.99	28.68	-0.62%	153,727
Feb 20, 2026	29.12	29.25	29.01	29.17	28.86	0.24%	114,467
Feb 19, 2026	29.17	29.23	28.77	29.10	28.79	-0.24%	114,623
Feb 18, 2026	29.15	29.25	29.08	29.17	28.86	-0.03%	147,924
Feb 17, 2026	29.17	29.31	28.90	29.18	28.87	0.34%	118,994
Feb 13, 2026	28.98	29.19	28.90	29.08	28.77	0.10%	79,045
Feb 12, 2026	29.20	29.37	28.93	29.05	28.74	-0.55%	166,153
Feb 11, 2026	29.30	29.46	28.99	29.21	28.75	-0.07%	156,233
Feb 10, 2026	29.18	29.39	29.16	29.23	28.77	0.07%	132,285
Feb 9, 2026	29.02	29.45	28.96	29.21	28.75	0.72%	244,085
Feb 6, 2026	28.68	29.05	28.68	29.00	28.55	1.22%	125,481
Feb 5, 2026	28.60	28.77	28.55	28.65	28.20	-0.52%	150,258
Feb 4, 2026	28.58	28.84	28.58	28.80	28.35	0.56%	114,258
Feb 3, 2026	28.48	28.81	28.48	28.64	28.19	0.35%	121,512
Feb 2, 2026	28.24	28.67	28.24	28.54	28.09	0.49%	107,502
Jan 30, 2026	28.46	28.64	28.18	28.40	27.95	-0.28%	138,291
Jan 29, 2026	28.74	28.78	28.37	28.48	28.03	-0.59%	174,738
Jan 28, 2026	28.85	29.00	28.60	28.65	28.20	-0.28%	122,564
Jan 27, 2026	28.78	28.80	28.60	28.73	28.28	0.24%	89,227
Jan 26, 2026	28.60	28.74	28.47	28.66	28.21	0.60%	120,620
Jan 23, 2026	28.54	28.60	28.43	28.49	28.04	-0.28%	109,640
Jan 22, 2026	28.50	28.57	28.44	28.57	28.12	0.85%	135,149
Jan 21, 2026	28.06	28.33	28.06	28.33	27.89	1.25%	166,757
Jan 20, 2026	28.13	28.33	27.97	27.98	27.54	-1.37%	184,911
Jan 16, 2026	28.34	28.50	28.28	28.37	27.93	0.21%	122,607
Jan 15, 2026	28.25	28.45	28.25	28.31	27.87	-0.28%	133,119
Jan 14, 2026	28.44	28.50	28.39	28.39	27.80	-0.53%	211,531
Jan 13, 2026	28.66	28.70	28.50	28.54	27.94	-0.21%	251,598
Jan 12, 2026	28.43	28.60	28.43	28.60	28.00	0.42%	258,166
Jan 9, 2026	28.27	28.54	28.19	28.48	27.89	0.99%	122,139
Jan 8, 2026	28.07	28.22	28.07	28.20	27.61	0.25%	100,227
Jan 7, 2026	28.27	28.30	28.10	28.13	27.54	-0.25%	86,856
Jan 6, 2026	28.03	28.27	28.00	28.20	27.61	0.71%	95,465
Jan 5, 2026	27.86	28.06	27.86	28.00	27.42	0.79%	158,082
Jan 2, 2026	27.83	27.88	27.60	27.78	27.20	0.04%	141,711
Dec 31, 2025	27.80	27.86	27.75	27.77	27.19	-0.25%	131,410
Dec 30, 2025	27.85	27.87	27.80	27.84	27.26	-0.07%	116,186
Dec 29, 2025	27.82	27.89	27.78	27.86	27.28	0.18%	139,415
Dec 26, 2025	27.75	27.93	27.70	27.81	27.23	0.43%	107,395
Dec 24, 2025	27.62	27.75	27.62	27.69	27.11	0.22%	55,147
Dec 23, 2025	27.59	27.69	27.57	27.63	27.05	0.22%	104,035
Dec 22, 2025	27.61	27.72	27.42	27.57	26.99	-0.11%	117,854
Dec 19, 2025	27.40	27.64	27.37	27.60	27.02	1.10%	199,269
Dec 18, 2025	27.30	27.40	27.17	27.30	26.73	0.89%	138,329
Dec 17, 2025	27.25	27.42	27.06	27.06	26.49	-0.77%	61,879
Dec 16, 2025	27.22	27.37	27.12	27.27	26.70	0.07%	84,059
Dec 15, 2025	27.30	27.34	27.20	27.25	26.68	0.48%	82,575
Dec 12, 2025	27.26	27.36	27.08	27.12	26.55	-0.99%	74,279
Dec 11, 2025	27.17	27.47	27.14	27.39	26.68	0.70%	120,293
Dec 10, 2025	26.92	27.33	26.90	27.20	26.50	0.37%	227,517
Dec 9, 2025	27.13	27.33	27.10	27.10	26.40	-0.33%	171,609
Dec 8, 2025	27.46	27.49	27.02	27.19	26.49	-0.59%	88,541
Dec 5, 2025	27.21	27.45	27.21	27.35	26.64	0.33%	83,718
Dec 4, 2025	27.39	27.45	27.20	27.26	26.55	-0.04%	62,877
Dec 3, 2025	27.09	27.27	27.05	27.27	26.56	0.66%	47,514