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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.12	29.17	29.17	29.25	29.01	114,500
February 19, 2026	29.17	29.1	29.1	29.23	28.77	114,623
February 18, 2026	29.15	29.17	29.17	29.25	29.08	147,924
February 17, 2026	29.17	29.18	29.18	29.31	28.9	119,000
February 13, 2026	28.98	29.08	29.08	29.19	28.9	79,045
February 12, 2026	29.2	29.05	29.05	29.37	28.93	166,200
February 11, 2026	29.3	29.21	29.21	29.46	28.99	156,232
February 10, 2026	29.18	29.23	29.23	29.39	29.16	132,300
February 09, 2026	29.02	29.21	29.21	29.45	28.96	244,100
February 06, 2026	28.68	29	29	29.05	28.68	125,500
February 05, 2026	28.6	28.65	28.65	28.77	28.55	150,300
February 04, 2026	28.58	28.8	28.8	28.84	28.58	114,300
February 03, 2026	28.48	28.64	28.64	28.81	28.48	121,512
February 02, 2026	28.24	28.54	28.54	28.67	28.24	107,502
January 30, 2026	28.46	28.4	28.4	28.64	28.18	138,300
January 29, 2026	28.74	28.48	28.48	28.78	28.37	174,738
January 28, 2026	28.85	28.65	28.65	29	28.6	122,600
January 27, 2026	28.78	28.73	28.73	28.8	28.6	89,227
January 26, 2026	28.6	28.66	28.66	28.74	28.47	120,620
January 23, 2026	28.54	28.49	28.49	28.6	28.43	109,640
January 22, 2026	28.5	28.57	28.57	28.57	28.44	135,149
January 21, 2026	28.06	28.33	28.33	28.33	28.06	166,800
January 20, 2026	28.13	27.98	27.98	28.32	27.97	184,911
January 16, 2026	28.34	28.37	28.37	28.5	28.28	122,607
January 15, 2026	28.25	28.31	28.31	28.45	28.25	133,119
January 14, 2026	28.44	28.39	28.24	28.5	28.39	211,531
January 13, 2026	28.68	28.54	28.54	28.7	28.5	251,598
January 12, 2026	28.43	28.6	28.6	28.6	28.43	258,200
January 09, 2026	28.27	28.48	28.48	28.54	28.19	122,139
January 08, 2026	28.07	28.2	28.2	28.22	28.07	100,227
January 07, 2026	28.27	28.13	28.13	28.3	28.1	86,900
January 06, 2026	28.03	28.2	28.2	28.27	28	95,500
January 05, 2026	27.86	28	28	28.06	27.86	158,100
January 02, 2026	27.83	27.78	27.78	27.88	27.6	141,711
December 31, 2025	27.8	27.77	27.77	27.86	27.75	126,813
December 30, 2025	27.85	27.84	27.84	27.87	27.8	116,200
December 29, 2025	27.82	27.86	27.86	27.89	27.78	139,415
December 26, 2025	27.75	27.81	27.81	27.93	27.7	107,400
December 24, 2025	27.62	27.69	27.69	27.75	27.62	55,147
December 23, 2025	27.59	27.63	27.63	27.69	27.57	104,035
December 22, 2025	27.61	27.57	27.57	27.72	27.42	117,900
December 19, 2025	27.4	27.6	27.6	27.64	27.37	199,300
December 18, 2025	27.3	27.3	27.3	27.4	27.17	138,329
December 17, 2025	27.25	27.06	27.06	27.42	27.06	59,906
December 16, 2025	27.22	27.27	27.27	27.37	27.12	84,100
December 15, 2025	27.3	27.25	27.25	27.34	27.2	82,600
December 12, 2025	27.26	27.12	27.12	27.36	27.08	74,300
December 11, 2025	27.17	27.39	27.39	27.47	27.14	120,293
December 10, 2025	26.92	27.2	27.2	27.33	26.9	227,517
December 09, 2025	27.13	27.1	27.1	27.33	27.1	171,609
December 08, 2025	27.46	27.19	27.19	27.49	27.02	88,541
December 05, 2025	27.21	27.35	27.35	27.45	27.21	83,718
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

The Gabelli Dividend & Income Trust (GDV) NYSE