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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.47	18.48	18.48	18.59	18.39	17,408
November 06, 2025	18.82	18.61	18.61	18.82	18.61	6,420
November 05, 2025	18.61	18.79	18.79	18.81	18.55	11,934
November 04, 2025	18.64	18.7	18.7	18.74	18.62	12,171
November 03, 2025	18.67	18.78	18.78	18.78	18.6	4,250
October 31, 2025	18.55	18.6	18.6	18.62	18.54	7,171
October 30, 2025	18.67	18.55	18.55	18.67	18.55	2,297
October 29, 2025	18.62	18.58	18.58	18.74	18.58	12,529
October 28, 2025	18.73	18.7	18.7	18.8	18.65	9,183
October 27, 2025	18.82	18.75	18.75	18.82	18.72	4,746
October 24, 2025	18.8	18.82	18.82	18.87	18.8	4,834
October 23, 2025	18.73	18.7	18.7	18.74	18.68	2,443
October 22, 2025	18.8	18.76	18.76	18.84	18.63	12,027
October 21, 2025	18.68	18.7	18.7	18.77	18.68	4,339
October 20, 2025	18.51	18.69	18.69	18.75	18.5	13,797
October 17, 2025	18.64	18.52	18.52	18.64	18.33	8,011
October 16, 2025	18.55	18.44	18.44	18.55	18.44	1,774
October 15, 2025	18.5	18.53	18.49	18.54	18.41	3,718
October 14, 2025	18.35	18.5	18.5	18.5	18.35	5,576
October 13, 2025	18.38	18.42	18.42	18.44	18.35	8,468
October 10, 2025	18.5	18.38	18.38	18.52	18.38	4,256
October 09, 2025	18.55	18.48	18.48	18.61	18.48	4,803
October 08, 2025	18.57	18.6	18.6	18.6	18.55	10,498
October 07, 2025	18.62	18.55	18.55	18.7	18.55	1,603
October 06, 2025	18.62	18.57	18.57	18.78	18.55	5,776
October 03, 2025	18.8	18.7	18.7	18.8	18.7	509
October 02, 2025	18.66	18.7	18.7	18.8	18.66	2,617
October 01, 2025	18.61	18.67	18.67	18.76	18.61	9,529
September 30, 2025	18.74	18.63	18.63	18.74	18.52	6,026
September 29, 2025	18.89	18.64	18.64	18.89	18.61	10,605
September 26, 2025	18.62	18.8	18.8	18.8	18.62	4,961
September 25, 2025	18.85	18.71	18.71	18.86	18.58	13,939
September 24, 2025	18.91	19.05	19.05	19.05	18.69	7,303
September 23, 2025	18.84	18.82	18.82	18.94	18.71	4,614
September 22, 2025	18.99	18.8	18.8	19.13	18.78	14,855
September 19, 2025	19.3	19.14	19.14	19.3	19.07	5,778
September 18, 2025	19.53	19.45	19.18	19.59	19.42	8,707
September 17, 2025	19.42	19.49	19.22	19.5	19.35	14,697
September 16, 2025	19.28	19.42	19.42	19.42	19.2	5,985
September 15, 2025	19.22	19.25	19.25	19.27	19.15	10,206
September 12, 2025	19.17	19.22	19.22	19.23	19.15	7,523
September 11, 2025	19.21	19.2	19.2	19.34	19.17	6,974
September 10, 2025	19.12	19.15	19.15	19.2	19.04	5,546
September 09, 2025	19	19	19	19	18.9	3,278
September 08, 2025	18.9	19	19	19.01	18.9	13,044
September 05, 2025	18.76	18.79	18.79	18.79	18.75	3,585
September 04, 2025	18.58	18.64	18.64	18.64	18.58	1,158
September 03, 2025	18.54	18.58	18.58	18.63	18.54	3,088
September 02, 2025	18.63	18.55	18.55	18.63	18.53	5,878
August 29, 2025	18.77	18.64	18.64	18.77	18.63	3,532
August 28, 2025	18.74	18.75	18.75	18.75	18.74	1,178
August 27, 2025	18.78	18.78	18.78	18.8	18.74	2,136
August 26, 2025	18.85	18.82	18.82	18.85	18.75	2,367
August 25, 2025	18.86	18.87	18.87	18.87	18.83	3,412
August 22, 2025	18.79	18.86	18.86	18.9	18.79	7,166
August 21, 2025	18.78	18.73	18.73	18.78	18.73	4,715
August 20, 2025	18.75	18.77	18.77	18.77	18.71	2,538
August 19, 2025	18.75	18.75	18.75	18.75	18.65	2,350
August 18, 2025	18.6	18.74	18.74	18.74	18.6	2,511
August 15, 2025	18.6	18.62	18.62	18.66	18.45	4,988

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