The Gabelli Dividend & Income Trust (GDV) Historical Stock Data
27.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDV is down -0.04% a day on average. There have been 15 days where The Gabelli Dividend & Income Trust closed green and 15 days where GDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 27.39 | 27.26 | ↓$0.13 (-0.47%) | 27.21 | 27.45 | 61.48K |
| 2025-12-03 | 27.09 | 27.27 | ↑$0.18 (0.66%) | 27.05 | 27.27 | 47.51K |
| 2025-12-02 | 27.25 | 27.09 | ↓$0.16 (-0.59%) | 27.05 | 27.27 | 84.92K |
| 2025-12-01 | 27.33 | 27.21 | ↓$0.12 (-0.44%) | 27.16 | 27.35 | 85.95K |
| 2025-11-28 | 27.16 | 27.40 | ↑$0.24 (0.88%) | 26.96 | 27.49 | 37.98K |
| 2025-11-26 | 27.12 | 27.14 | ↑$0.02 (0.07%) | 26.99 | 27.30 | 85.37K |
| 2025-11-25 | 26.84 | 27.02 | ↑$0.18 (0.67%) | 26.79 | 27.04 | 105.76K |
| 2025-11-24 | 26.58 | 26.74 | ↑$0.16 (0.60%) | 26.50 | 26.81 | 102.82K |
| 2025-11-21 | 26.23 | 26.40 | ↑$0.17 (0.65%) | 26.18 | 26.73 | 149.99K |
| 2025-11-20 | 26.65 | 26.18 | ↓$0.47 (-1.76%) | 26.18 | 27.10 | 129.32K |
| 2025-11-19 | 26.35 | 26.50 | ↑$0.15 (0.57%) | 26.31 | 26.50 | 140.03K |
| 2025-11-18 | 26.44 | 26.32 | ↓$0.12 (-0.45%) | 26.32 | 26.60 | 136.91K |
| 2025-11-17 | 27.06 | 26.63 | ↓$0.43 (-1.59%) | 26.60 | 27.06 | 77.46K |
| 2025-11-14 | 26.96 | 27.06 | ↑$0.10 (0.37%) | 26.91 | 27.18 | 83.82K |
| 2025-11-13 | 27.19 | 27.08 | ↓$0.11 (-0.40%) | 27.08 | 27.40 | 116.88K |
| 2025-11-12 | 27.23 | 27.33 | ↑$0.10 (0.37%) | 27.21 | 27.52 | 79.20K |
| 2025-11-11 | 27.02 | 27.22 | ↑$0.20 (0.74%) | 27.00 | 27.33 | 71.10K |
| 2025-11-10 | 26.85 | 27.03 | ↑$0.18 (0.67%) | 26.84 | 27.08 | 77.27K |
| 2025-11-07 | 26.76 | 26.67 | ↓$0.09 (-0.34%) | 26.51 | 26.88 | 148.80K |
| 2025-11-06 | 26.91 | 26.85 | ↓$0.06 (-0.22%) | 26.74 | 27.00 | 259.12K |
| 2025-11-05 | 26.76 | 26.86 | ↑$0.10 (0.37%) | 26.61 | 26.87 | 65.06K |
| 2025-11-04 | 26.85 | 26.66 | ↓$0.19 (-0.71%) | 26.61 | 26.85 | 146.56K |
| 2025-11-03 | 27.12 | 27.01 | ↓$0.10 (-0.39%) | 26.90 | 27.12 | 58.67K |
| 2025-10-31 | 27.10 | 27.11 | ↑$0.01 (0.04%) | 27.01 | 27.16 | 69.07K |
| 2025-10-30 | 26.91 | 27.01 | ↑$0.10 (0.37%) | 26.91 | 27.16 | 109.51K |
| 2025-10-29 | 27.30 | 27.09 | ↓$0.21 (-0.77%) | 27.03 | 27.42 | 85.84K |
| 2025-10-28 | 27.42 | 27.29 | ↓$0.13 (-0.47%) | 27.15 | 27.54 | 126.99K |
| 2025-10-27 | 27.54 | 27.44 | ↓$0.10 (-0.36%) | 27.25 | 27.58 | 112.94K |
| 2025-10-24 | 27.26 | 27.25 | ↓$0.01 (-0.04%) | 27.25 | 27.43 | 103.14K |
| 2025-10-23 | 26.93 | 27.13 | ↑$0.20 (0.74%) | 26.76 | 27.16 | 97.46K |
Create an account or log in to view more rows.
$GDV Monday I'm out Apes
going to enjoy these gains
$GDV what happened?
$GDV take what we can get
$GDV CHUG CHUG CHUG
$GDV buy and hodl friends. we may be early
but we are not wrong. very soon.
$GDV Bears go home!
$GDV ugh oh
we heatin back up
$GDV f this stock
$GDV out of the way
$GDV Time to buy here