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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.39	27.26	27.26	27.45	27.21	62,865
December 03, 2025	27.09	27.27	27.27	27.27	27.05	47,511
December 02, 2025	27.25	27.09	27.09	27.27	27.05	84,917
December 01, 2025	27.33	27.21	27.21	27.35	27.16	86,302
November 28, 2025	27.16	27.4	27.4	27.49	26.96	38,000
November 26, 2025	27.12	27.14	27.14	27.3	26.99	92,200
November 25, 2025	26.84	27.02	27.02	27.04	26.75	106,626
November 24, 2025	26.58	26.74	26.74	26.82	26.5	104,000
November 21, 2025	26.23	26.4	26.4	26.73	26.18	166,400
November 20, 2025	26.65	26.18	26.18	27.1	26.18	131,739
November 19, 2025	26.35	26.5	26.5	26.5	26.31	143,300
November 18, 2025	26.44	26.32	26.32	26.6	26.31	138,800
November 17, 2025	27.06	26.63	26.63	27.06	26.56	79,135
November 14, 2025	26.96	27.06	27.06	27.18	26.91	84,200
November 13, 2025	27.19	27.08	27.08	27.4	27.08	120,400
November 12, 2025	27.23	27.33	27.19	27.52	27.21	80,300
November 11, 2025	27.02	27.22	27.08	27.33	27	72,800
November 10, 2025	26.85	27.03	26.89	27.08	26.84	78,100
November 07, 2025	26.76	26.67	26.67	26.88	26.51	149,727
November 06, 2025	26.91	26.85	26.85	27	26.74	268,500
November 05, 2025	26.76	26.86	26.86	26.87	26.61	65,623
November 04, 2025	26.9	26.66	26.66	26.9	26.61	162,505
November 03, 2025	27.12	27.01	27.01	27.12	26.9	58,912
October 31, 2025	27.1	27.11	27.11	27.16	27.01	69,600
October 30, 2025	26.9	27.01	27.01	27.16	26.9	110,200
October 29, 2025	27.3	27.09	27.09	27.42	27.03	85,842
October 28, 2025	27.42	27.29	27.29	27.54	27.15	127,000
October 27, 2025	27.54	27.44	27.44	27.58	27.25	112,935
October 24, 2025	27.26	27.28	27.28	27.43	27.26	97,737
October 23, 2025	26.93	27.13	27.13	27.16	26.76	97,500
October 22, 2025	27.04	26.82	26.82	27.16	26.82	78,133
October 21, 2025	26.96	26.98	26.98	27.11	26.71	72,628
October 20, 2025	26.75	26.89	26.89	27	26.72	65,734
October 17, 2025	26.68	26.68	26.68	26.92	26.66	80,700
October 16, 2025	27.15	26.82	26.68	27.27	26.79	64,143
October 15, 2025	27.12	27.07	26.93	27.27	26.9	62,800
October 14, 2025	26.76	26.86	26.72	27.12	26.71	100,500
October 13, 2025	26.71	26.86	26.72	27.08	26.6	93,424
October 10, 2025	27.08	26.53	26.39	27.23	26.46	132,617
October 09, 2025	27.4	27.06	26.92	27.4	26.98	118,021
October 08, 2025	27.2	27.26	27.12	27.35	27.2	82,000
October 07, 2025	27.33	27.2	27.06	27.34	27.15	100,445
October 06, 2025	27.13	27.23	27.09	27.25	27.1	110,128
October 03, 2025	27.28	27.13	27.13	27.28	27.06	86,700
October 02, 2025	27.24	27.08	27.08	27.28	27.01	71,800
October 01, 2025	27.13	27.27	27.27	27.3	27.11	59,813
September 30, 2025	26.97	27.13	27.13	27.19	26.97	100,200
September 29, 2025	27.17	27.07	27.07	27.37	26.86	79,900
September 26, 2025	26.86	27.02	27.02	27.33	26.86	61,926
September 25, 2025	27.21	26.86	26.86	27.21	26.86	106,004
September 24, 2025	27.41	27.27	27.27	27.53	27.21	124,000
September 23, 2025	27.45	27.3	27.3	27.53	27.27	120,934
September 22, 2025	27.26	27.4	27.4	27.49	27.2	98,825
September 19, 2025	27.29	27.23	27.23	27.29	27.18	66,900
September 18, 2025	27.17	27.18	27.18	27.33	27.11	94,900
September 17, 2025	27.07	27.1	27.1	27.25	27.06	75,300
September 16, 2025	26.99	27.11	27.11	27.16	26.86	126,500
September 15, 2025	27.25	27.15	27.01	27.33	27.12	178,012
September 12, 2025	27.2	27.11	27.11	27.25	27.06	97,400
September 11, 2025	27.04	27.17	27.17	27.25	27.01	96,248

The Gabelli Dividend & Income Trust (GDV) NYSE