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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Gabelli Dividend & Income Trust (GDV) NYSE