Gabelli Dividend & Income Trust (GDV) Historical Stock Data
22.87 ↑0.01 (0.04%)
As of May 17, 2024, 12:58pm EST.
Historical Data
In the past 30 trading days, GDV is down -0.02% a day on average. There have been 16 days where Gabelli Dividend & Income Trust closed green and 14 days where GDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.92 | 22.87 | ↓$0.05 (-0.22%) | 22.81 | 22.94 | 128.83K |
| 2024-05-16 | 22.93 | 22.86 | ↓$0.07 (-0.31%) | 22.86 | 22.94 | 183.56K |
| 2024-05-15 | 22.69 | 22.87 | ↑$0.18 (0.79%) | 22.60 | 22.87 | 219K |
| 2024-05-14 | 22.51 | 22.63 | ↑$0.12 (0.53%) | 22.51 | 22.65 | 101.97K |
| 2024-05-13 | 22.59 | 22.54 | ↓$0.05 (-0.22%) | 22.51 | 22.73 | 123.69K |
| 2024-05-10 | 22.56 | 22.59 | ↑$0.03 (0.13%) | 22.51 | 22.61 | 116.27K |
| 2024-05-09 | 22.29 | 22.49 | ↑$0.20 (0.90%) | 22.29 | 22.50 | 158.57K |
| 2024-05-08 | 22.14 | 22.35 | ↑$0.21 (0.95%) | 22.14 | 22.40 | 104.01K |
| 2024-05-07 | 22.17 | 22.27 | ↑$0.10 (0.45%) | 22.17 | 22.34 | 122.55K |
| 2024-05-06 | 22.13 | 22.12 | ↓$0.01 (-0.05%) | 22.09 | 22.24 | 133.79K |
| 2024-05-03 | 22.07 | 22.08 | ↑$0.01 (0.05%) | 22.02 | 22.13 | 128.89K |
| 2024-05-02 | 21.79 | 21.86 | ↑$0.07 (0.32%) | 21.71 | 21.93 | 118.35K |
| 2024-05-01 | 21.69 | 21.67 | ↓$0.02 (-0.09%) | 21.62 | 21.94 | 185.39K |
| 2024-04-30 | 22.02 | 21.73 | ↓$0.29 (-1.32%) | 21.73 | 22.08 | 111.51K |
| 2024-04-29 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 21.96 | 22.15 | 112.03K |
| 2024-04-26 | 21.98 | 22.00 | ↑$0.02 (0.09%) | 21.98 | 22.15 | 139.69K |
| 2024-04-25 | 21.90 | 21.94 | ↑$0.04 (0.18%) | 21.82 | 22.04 | 193.40K |
| 2024-04-24 | 22.21 | 22.16 | ↓$0.05 (-0.23%) | 22.16 | 22.35 | 160.90K |
| 2024-04-23 | 22.05 | 22.21 | ↑$0.16 (0.73%) | 21.99 | 22.28 | 167.80K |
| 2024-04-22 | 21.70 | 21.96 | ↑$0.26 (1.20%) | 21.61 | 22.02 | 145.09K |
| 2024-04-19 | 21.57 | 21.59 | ↑$0.02 (0.09%) | 21.53 | 21.69 | 165.74K |
| 2024-04-18 | 21.57 | 21.51 | ↓$0.06 (-0.28%) | 21.48 | 21.67 | 220.58K |
| 2024-04-17 | 21.70 | 21.57 | ↓$0.13 (-0.60%) | 21.49 | 21.75 | 148.87K |
| 2024-04-16 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.44 | 21.65 | 161.25K |
| 2024-04-15 | 21.93 | 21.48 | ↓$0.45 (-2.05%) | 21.47 | 22.10 | 245.59K |
| 2024-04-12 | 22.18 | 21.96 | ↓$0.22 (-0.99%) | 21.94 | 22.29 | 129.35K |
| 2024-04-11 | 22.41 | 22.38 | ↓$0.03 (-0.13%) | 22.26 | 22.50 | 92.27K |
| 2024-04-10 | 22.41 | 22.38 | ↓$0.03 (-0.13%) | 22.32 | 22.51 | 69.56K |
| 2024-04-09 | 22.76 | 22.61 | ↓$0.15 (-0.66%) | 22.53 | 22.80 | 164.33K |
| 2024-04-08 | 22.67 | 22.70 | ↑$0.03 (0.13%) | 22.64 | 22.89 | 90.05K |
Create an account or log in to view more rows.
$GDV diversified
$GDV whats the news????
$GDV gap it slap it ask it !
$GDV shorting it
$GDV NOT SELLING.
$GDV it begins tomorrow
$GDV bear trap?
$GDV let’s ride
$GDV just hold no panic
$GDV Very bullish action