The Gabelli Dividend & Income Trust (GDV) Historical Stock Data
27.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDV is up 0.04% a day on average. There have been 17 days where The Gabelli Dividend & Income Trust closed green and 13 days where GDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 27.61 | 27.57 | ↓$0.04 (-0.14%) | 27.42 | 27.72 | 115.24K |
| 2025-12-19 | 27.40 | 27.60 | ↑$0.20 (0.73%) | 27.39 | 27.64 | 198.53K |
| 2025-12-18 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.17 | 27.40 | 136.08K |
| 2025-12-17 | 27.25 | 27.06 | ↓$0.19 (-0.70%) | 27.06 | 27.42 | 59.91K |
| 2025-12-16 | 27.22 | 27.27 | ↑$0.05 (0.18%) | 27.12 | 27.37 | 82.40K |
| 2025-12-15 | 27.30 | 27.25 | ↓$0.05 (-0.18%) | 27.20 | 27.34 | 73.94K |
| 2025-12-12 | 27.26 | 27.12 | ↓$0.14 (-0.51%) | 27.08 | 27.36 | 70.50K |
| 2025-12-11 | 27.17 | 27.39 | ↑$0.22 (0.81%) | 27.14 | 27.47 | 119.90K |
| 2025-12-10 | 26.92 | 27.20 | ↑$0.28 (1.04%) | 26.90 | 27.30 | 224.59K |
| 2025-12-09 | 27.13 | 27.10 | ↓$0.03 (-0.11%) | 27.10 | 27.33 | 169.40K |
| 2025-12-08 | 27.46 | 27.19 | ↓$0.27 (-0.98%) | 27.02 | 27.49 | 87.42K |
| 2025-12-05 | 27.21 | 27.35 | ↑$0.14 (0.51%) | 27.21 | 27.45 | 82.60K |
| 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 |
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