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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.96	27.02	27.02	27.06	26.91	150,603
September 09, 2025	26.98	26.91	26.91	27	26.9	67,108
September 08, 2025	26.95	26.9	26.9	26.99	26.8	57,200
September 05, 2025	26.99	26.9	26.9	27.04	26.75	127,540
September 04, 2025	26.75	26.85	26.85	26.95	26.72	109,165
September 03, 2025	26.95	26.83	26.83	26.96	26.78	82,456
September 02, 2025	26.7	26.9	26.9	26.95	26.58	217,245
August 29, 2025	26.97	26.94	26.94	26.98	26.83	60,500
August 28, 2025	26.95	26.94	26.94	26.97	26.81	86,100
August 27, 2025	26.86	26.83	26.83	26.93	26.8	88,700
August 26, 2025	26.71	26.81	26.81	26.88	26.6	112,712
August 25, 2025	26.85	26.79	26.79	26.89	26.72	135,645
August 22, 2025	26.53	26.75	26.75	26.83	26.46	151,700
August 21, 2025	26.39	26.44	26.44	26.49	26.34	115,100
August 20, 2025	26.45	26.38	26.38	26.49	26.35	169,200
August 19, 2025	26.5	26.5	26.5	26.64	26.37	106,400
August 18, 2025	26.44	26.47	26.47	26.5	26.36	84,401
August 15, 2025	26.6	26.45	26.45	26.6	26.41	112,611
August 14, 2025	26.57	26.62	26.48	26.72	26.43	88,620
August 13, 2025	26.66	26.75	26.61	26.75	26.55	77,000
August 12, 2025	26.37	26.59	26.45	26.59	26.27	132,200
August 11, 2025	26.32	26.24	26.1	26.44	26.24	94,000
August 08, 2025	26.39	26.35	26.21	26.39	26.28	52,348
August 07, 2025	26.3	26.27	26.13	26.4	26.23	92,800
August 06, 2025	26.33	26.18	26.04	26.33	26.18	76,903
August 05, 2025	26.22	26.23	26.09	26.3	25.99	71,200
August 04, 2025	26	26.1	25.96	26.15	25.8	93,437
August 01, 2025	26.11	25.8	25.8	26.21	25.75	130,021
July 31, 2025	26.5	26.34	26.34	26.58	26.34	303,049
July 30, 2025	26.54	26.47	26.47	26.61	26.38	299,975
July 29, 2025	26.65	26.47	26.47	26.71	26.45	116,145
July 28, 2025	26.75	26.67	26.67	26.77	26.55	142,000
July 25, 2025	26.52	26.68	26.68	26.73	26.52	131,646
July 24, 2025	26.42	26.5	26.5	26.63	26.38	217,800
July 23, 2025	26.33	26.46	26.46	26.68	26.33	249,000
July 22, 2025	26.31	26.39	26.39	26.48	26.31	89,800
July 21, 2025	26.25	26.3	26.3	26.42	26.14	121,600
July 18, 2025	26.46	26.07	26.07	26.47	26.01	227,900
July 17, 2025	26.23	26.29	26.29	26.45	26.22	138,137
July 16, 2025	26.4	26.37	26.23	26.59	26.15	138,400
July 15, 2025	26.75	26.37	26.23	26.76	26.31	183,000
July 14, 2025	26.63	26.65	26.51	26.67	26.51	318,600
July 11, 2025	26.6	26.53	26.39	26.66	26.51	252,200
July 10, 2025	26.61	26.64	26.5	26.67	26.55	84,128
July 09, 2025	26.46	26.54	26.4	26.57	26.42	148,800
July 08, 2025	26.51	26.43	26.29	26.52	26.4	137,927
July 07, 2025	26.6	26.57	26.43	26.63	26.42	139,040
July 03, 2025	26.55	26.63	26.49	26.67	26.52	78,200

The Gabelli Dividend & Income Trust (GDV) NYSE