The Gabelli Dividend & Income Trust - GDV-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.24	23.11	23.11	23.24	23.11	1,036
February 19, 2026	23.29	23.19	23.19	23.33	23.04	1,586
February 18, 2026	23.3	23.12	23.12	23.37	23.12	1,848
February 17, 2026	23.15	23.15	23.15	23.15	22.96	7,711
February 13, 2026	23.06	23.16	23.16	23.36	23.06	6,189
February 12, 2026	22.9	23.01	23.01	23.01	22.9	1,047
February 11, 2026	22.97	22.93	22.93	23.02	22.9	1,087
February 10, 2026	22.87	22.93	22.93	22.93	22.85	1,657
February 09, 2026	22.8	22.82	22.82	22.9	22.74	1,615
February 06, 2026	22.78	22.8	22.8	22.86	22.75	5,784
February 05, 2026	22.89	22.77	22.77	22.89	22.72	1,515
February 04, 2026	22.88	22.7	22.7	22.93	22.67	2,160
February 03, 2026	22.99	22.88	22.88	22.99	22.86	3,996
February 02, 2026	23	22.9	22.9	23.08	22.85	6,540
January 30, 2026	22.98	23.11	23.11	23.11	22.87	5,187
January 29, 2026	22.95	22.84	22.84	22.95	22.84	2,744
January 28, 2026	22.95	22.84	22.84	22.95	22.81	4,606
January 27, 2026	22.98	22.9	22.9	23	22.82	4,306
January 26, 2026	22.94	22.9	22.9	23.05	22.86	8,286
January 23, 2026	22.88	22.89	22.89	22.99	22.86	2,257
January 22, 2026	22.79	22.86	22.86	22.92	22.79	3,724
January 21, 2026	22.86	22.82	22.82	22.87	22.76	2,466
January 20, 2026	22.76	22.75	22.75	22.8	22.71	2,382
January 16, 2026	22.88	22.85	22.85	22.97	22.85	3,721
January 15, 2026	22.8	22.85	22.85	23.05	22.8	3,195
January 14, 2026	22.97	22.82	22.82	22.97	22.65	2,754
January 13, 2026	22.86	22.79	22.79	22.93	22.71	5,544
January 12, 2026	22.7	22.82	22.82	22.83	22.69	8,814
January 09, 2026	22.72	22.73	22.73	22.75	22.67	10,173
January 08, 2026	22.7	22.65	22.65	22.74	22.61	6,454
January 07, 2026	22.67	22.69	22.69	22.74	22.63	10,847
January 06, 2026	22.51	22.55	22.55	22.55	22.42	7,100
January 05, 2026	22.51	22.52	22.52	22.62	22.5	4,302
January 02, 2026	22.4	22.52	22.52	22.57	22.37	10,033
December 31, 2025	22.31	22.32	22.32	22.5	22.31	6,026
December 30, 2025	22.45	22.31	22.31	22.45	22.31	8,614
December 29, 2025	22.49	22.45	22.45	22.5	22.33	11,624
December 26, 2025	22.57	22.47	22.47	22.57	22.43	2,967
December 24, 2025	22.58	22.5	22.5	22.58	22.41	2,821
December 23, 2025	22.59	22.48	22.48	22.59	22.43	3,120
December 22, 2025	22.81	22.53	22.53	22.81	22.45	17,314
December 19, 2025	22.65	22.75	22.75	22.75	22.55	2,522
December 18, 2025	22.65	22.7	22.7	22.71	22.65	2,405
December 17, 2025	22.91	22.83	22.49	22.95	22.8	8,880
December 16, 2025	22.71	22.84	22.5	22.84	22.66	3,560
December 15, 2025	22.72	22.71	22.38	22.73	22.65	4,519
December 12, 2025	22.85	22.69	22.36	22.85	22.69	11,947
December 11, 2025	22.75	22.76	22.43	22.86	22.75	2,678
December 10, 2025	22.89	22.81	22.47	22.93	22.81	1,841
December 09, 2025	22.65	22.78	22.44	22.91	22.65	1,710
December 08, 2025	22.74	22.76	22.43	22.8	22.65	4,002
December 05, 2025	22.78	22.7	22.37	22.78	22.67	1,167
December 04, 2025	22.96	22.62	22.62	22.96	22.61	6,822
December 03, 2025	22.92	22.84	22.84	22.92	22.8	3,273
December 02, 2025	22.96	22.88	22.88	22.99	22.88	2,190
December 01, 2025	22.91	22.88	22.88	22.98	22.84	1,519
November 28, 2025	22.86	22.91	22.91	23.05	22.86	2,664
November 26, 2025	22.95	22.97	22.97	22.97	22.92	461
November 25, 2025	22.91	22.94	22.94	22.94	22.91	863
November 24, 2025	22.93	22.94	22.94	22.95	22.85	4,931

The Gabelli Dividend & Income Trust (GDV-PH) NYSE