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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.55	18.53	18.53	18.57	18.43	4,602
February 19, 2026	18.49	18.55	18.55	18.58	18.49	3,601
February 18, 2026	18.47	18.5	18.5	18.55	18.35	4,512
February 17, 2026	18.48	18.44	18.44	18.66	18.44	9,038
February 13, 2026	18.41	18.48	18.48	18.48	18.41	3,570
February 12, 2026	18.26	18.38	18.38	18.38	18.26	2,938
February 11, 2026	18.16	18.26	18.26	18.35	18.16	5,074
February 10, 2026	18.21	18.24	18.24	18.35	18.21	5,042
February 09, 2026	18.25	18.26	18.26	18.32	18.2	8,019
February 06, 2026	18.25	18.3	18.3	18.34	18.23	3,559
February 05, 2026	18.29	18.27	18.27	18.3	18.11	6,376
February 04, 2026	18.35	18.3	18.3	18.35	18.28	3,976
February 03, 2026	18.24	18.31	18.31	18.38	18.23	3,631
February 02, 2026	18.34	18.38	18.38	18.44	18.2	4,916
January 30, 2026	18.19	18.34	18.34	18.37	18.05	7,752
January 29, 2026	18.3	18.29	18.29	18.41	18.23	9,139
January 28, 2026	18.3	18.36	18.36	18.41	18.3	3,810
January 27, 2026	18.35	18.33	18.33	18.39	18.32	10,360
January 26, 2026	18.4	18.35	18.35	18.4	18.28	6,733
January 23, 2026	18.33	18.37	18.37	18.41	18.33	4,191
January 22, 2026	18.35	18.36	18.36	18.44	18.35	2,012
January 21, 2026	18.35	18.35	18.35	18.35	18.3	1,743
January 20, 2026	18.3	18.34	18.34	18.45	18.3	7,984
January 16, 2026	18.48	18.41	18.41	18.48	18.33	3,059
January 15, 2026	18.47	18.38	18.38	18.47	18.34	7,960
January 14, 2026	18.43	18.42	18.42	18.46	18.37	3,095
January 13, 2026	18.31	18.43	18.43	18.47	18.31	3,267
January 12, 2026	18.38	18.39	18.39	18.39	18.23	2,646
January 09, 2026	18.29	18.39	18.39	18.39	18.22	6,767
January 08, 2026	18.22	18.29	18.29	18.34	18.18	5,179
January 07, 2026	18.26	18.3	18.3	18.3	18.18	4,010
January 06, 2026	18.22	18.21	18.21	18.31	18.1	3,906
January 05, 2026	18.18	18.15	18.15	18.32	18.07	19,898
January 02, 2026	18.12	18.3	18.3	18.3	18.12	2,059
December 31, 2025	18.08	18.12	18.12	18.17	18.08	4,799
December 30, 2025	18.07	18.09	18.09	18.14	18.07	17,441
December 29, 2025	18.04	18.06	18.06	18.12	18.04	19,812
December 26, 2025	18.17	18.12	18.12	18.17	18.07	13,115
December 24, 2025	18.11	18.1	18.1	18.17	18.06	11,138
December 23, 2025	18.09	18.11	18.11	18.11	18.06	18,148
December 22, 2025	18.19	18.09	18.09	18.19	18.02	15,374
December 19, 2025	18.36	18.15	18.15	18.36	18.15	5,145
December 18, 2025	18.24	18.31	18.31	18.34	18.2	11,125
December 17, 2025	18.6	18.54	18.27	18.66	18.48	10,425
December 16, 2025	18.51	18.56	18.29	18.56	18.47	8,529
December 15, 2025	18.45	18.45	18.19	18.52	18.37	9,525
December 12, 2025	18.36	18.45	18.19	18.54	18.36	19,977
December 11, 2025	18.4	18.53	18.53	18.53	18.38	28,083
December 10, 2025	18.72	18.44	18.44	18.72	18.39	31,062
December 09, 2025	18.45	18.64	18.64	18.71	18.45	8,658
December 08, 2025	18.7	18.62	18.62	18.75	18.46	9,082
December 05, 2025	18.5	18.51	18.51	18.52	18.43	5,095
December 04, 2025	18.43	18.45	18.45	18.56	18.43	6,790
December 03, 2025	18.6	18.54	18.54	18.6	18.32	6,910
December 02, 2025	18.52	18.57	18.57	18.59	18.52	8,116
December 01, 2025	18.5	18.58	18.58	18.6	18.5	1,962
November 28, 2025	18.58	18.57	18.57	18.59	18.57	2,382
November 26, 2025	18.51	18.56	18.56	18.58	18.47	4,218
November 25, 2025	18.5	18.55	18.55	18.61	18.5	7,303
November 24, 2025	18.65	18.52	18.52	18.65	18.52	2,386

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