The Gabelli Dividend & Income Trust (GDV) NYSE

26.90

+0(+0.00%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202526.9926.926.927.0426.75127,540
September 04, 202526.7526.8526.8526.9526.72109,165
September 03, 202526.9526.8326.8326.9626.7882,456
September 02, 202526.726.926.926.9526.58217,245
August 29, 202526.9726.9426.9426.9826.8360,500
August 28, 202526.9526.9426.9426.9726.8186,100
August 27, 202526.8626.8326.8326.9326.888,700
August 26, 202526.7126.8126.8126.8826.6112,712
August 25, 202526.8526.7926.7926.8926.72135,645
August 22, 202526.5326.7526.7526.8326.46151,700
August 21, 202526.3926.4426.4426.4926.34115,100
August 20, 202526.4526.3826.3826.4926.35169,200
August 19, 202526.526.526.526.6426.37106,400
August 18, 202526.4426.4726.4726.526.3684,401
August 15, 202526.626.4526.4526.626.41112,611
August 14, 202526.5726.6226.4826.7226.4388,620
August 13, 202526.6626.7526.6126.7526.5577,000
August 12, 202526.3726.5926.4526.5926.27132,200
August 11, 202526.3226.2426.126.4426.2494,000
August 08, 202526.3926.3526.2126.3926.2852,348
August 07, 202526.326.2726.1326.426.2392,800
August 06, 202526.3326.1826.0426.3326.1876,903
August 05, 202526.2226.2326.0926.325.9971,200
August 04, 20252626.125.9626.1525.893,437
August 01, 202526.1125.825.826.2125.75130,021
July 31, 202526.526.3426.3426.5826.34303,049
July 30, 202526.5426.4726.4726.6126.38299,975
July 29, 202526.6526.4726.4726.7126.45116,145
July 28, 202526.7526.6726.6726.7726.55142,000
July 25, 202526.5226.6826.6826.7326.52131,646
July 24, 202526.4226.526.526.6326.38217,800
July 23, 202526.3326.4626.4626.6826.33249,000
July 22, 202526.3126.3926.3926.4826.3189,800
July 21, 202526.2526.326.326.4226.14121,600
July 18, 202526.4626.0726.0726.4726.01227,900
July 17, 202526.2326.2926.2926.4526.22138,137
July 16, 202526.426.3726.2326.5926.15138,400
July 15, 202526.7526.3726.2326.7626.31183,000
July 14, 202526.6326.6526.5126.6726.51318,600
July 11, 202526.626.5326.3926.6626.51252,200
July 10, 202526.6126.6426.526.6726.5584,128
July 09, 202526.4626.5426.426.5726.42148,800
July 08, 202526.5126.4326.2926.5226.4137,927
July 07, 202526.626.5726.4326.6326.42139,040
July 03, 202526.5526.6326.4926.6726.5278,200
July 02, 202526.3126.4526.3126.4626.21153,312
July 01, 202526.0226.2626.1226.2926123,427
June 30, 202525.7726.0125.8726.0625.73153,110
June 27, 202525.7525.7625.7625.8925.69105,951
June 26, 202525.5925.6525.6525.6825.59118,530
June 25, 202525.5125.4825.4825.5125.33194,300
June 24, 202525.1625.4325.4325.4825.07221,435
June 23, 202524.924.9124.9124.9924.73121,938
June 20, 202524.9224.8124.8124.9824.57171,000
June 18, 202524.8224.7424.7425.1424.7482,700
June 17, 202525.0324.8724.8725.2724.8186,341
June 16, 202525.1225.0925.0925.2924.9869,834
June 13, 202524.9824.9624.9625.1924.954,700
June 12, 202525.3125.2425.125.3925.2492,311
June 11, 202525.2225.2725.1325.4125.22103,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved