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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.85	22.89	22.89	22.92	22.85	3,639
November 20, 2025	22.83	22.79	22.79	22.88	22.79	3,303
November 19, 2025	22.91	22.83	22.83	22.91	22.75	1,841
November 18, 2025	22.88	22.84	22.84	22.88	22.7	3,611
November 17, 2025	22.9	22.84	22.84	22.92	22.84	593
November 14, 2025	22.9	22.91	22.91	22.92	22.7	1,490
November 13, 2025	22.99	22.88	22.88	23	22.84	2,489
November 12, 2025	23.06	22.99	22.99	23.09	22.91	2,111
November 11, 2025	22.93	23.04	23.04	23.12	22.82	13,920
November 10, 2025	23.04	23.06	23.06	23.06	23	3,306
November 07, 2025	23	23.05	23.05	23.05	22.9	952
November 06, 2025	22.94	22.98	22.98	23.05	22.92	5,097
November 05, 2025	22.96	23	23	23.01	22.64	18,379
November 04, 2025	22.98	23	23	23.01	22.98	679
November 03, 2025	23.15	23	23	23.18	22.96	4,846
October 31, 2025	23.14	23.02	23.02	23.15	23.02	1,013
October 30, 2025	23.1	23.01	23.01	23.1	22.81	12,847
October 29, 2025	23.16	23.14	23.14	23.16	23.08	1,065
October 28, 2025	23.11	23.1	23.1	23.16	23.03	2,713
October 27, 2025	23.01	23.13	23.13	23.28	23.01	8,241
October 24, 2025	23.13	23.09	23.09	23.13	23.09	492
October 23, 2025	23.23	23.26	23.26	23.26	23.23	1,921
October 22, 2025	23.09	23.23	23.23	23.3	23.09	4,456
October 21, 2025	23.07	23.09	23.09	23.14	23.07	1,759
October 20, 2025	22.98	23	23	23.11	22.98	5,426

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