Gabelli Dividend & Income Trust Common Shares of Beneficial Interest (GDV)

Last Price28.48

Change-0.21 (-0.73%)

NYSE · Last Trade: Nov 2nd, 2:51 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Gabelli Dividend & Income Trust Common Shares of Beneficial Interest (GDV)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	28.56	28.82	28.35	28.48	86,210	28.48
10/29/2026	28.54	28.72	28.52	28.69	89,936	28.69
10/28/2026	28.53	28.64	28.45	28.51	67,057	28.51
10/27/2026	28.39	28.56	28.36	28.53	78,402	28.53
10/26/2026	28.35	28.55	28.35	28.41	123,208	28.41
10/23/2026	28.50	28.60	28.21	28.25	103,734	28.25
10/22/2026	28.39	28.55	28.28	28.55	98,034	28.55
10/21/2026	28.55	28.59	28.32	28.54	110,757	28.54
10/20/2026	28.39	28.48	28.30	28.45	83,665	28.45
10/19/2026	28.37	28.45	28.28	28.35	81,838	28.35
10/16/2026	28.43	28.56	28.20	28.29	113,426	28.29
10/15/2026	28.27	28.58	28.27	28.52	72,609	28.37
10/14/2026	28.33	28.52	28.25	28.25	71,971	28.10
10/13/2026	28.55	28.67	28.42	28.50	97,012	28.35
10/12/2026	28.62	28.67	28.51	28.53	65,605	28.38
10/09/2026	28.41	28.58	28.39	28.58	74,756	28.43
10/08/2026	28.21	28.38	28.12	28.31	63,798	28.16
10/07/2026	28.40	28.46	28.19	28.29	67,684	28.14
10/06/2026	28.37	28.60	28.25	28.47	97,266	28.32
10/05/2026	28.29	28.45	28.10	28.37	95,116	28.22
10/02/2026	28.40	28.59	28.25	28.37	62,712	28.22
10/01/2026	28.25	28.57	27.93	28.12	101,042	27.97
9/30/2026	28.51	28.56	28.25	28.29	67,022	28.14
9/29/2026	28.59	28.61	28.37	28.46	72,839	28.31
9/28/2026	28.78	28.92	28.56	28.59	87,305	28.44
9/25/2026	28.90	29.04	28.77	28.95	91,194	28.80
9/24/2026	28.71	28.92	28.70	28.78	93,209	28.63
9/23/2026	29.12	29.23	28.84	28.84	93,222	28.69
9/22/2026	29.10	29.21	28.97	29.14	101,019	28.99
9/21/2026	29.04	29.15	28.95	29.11	59,089	28.96
9/18/2026	28.98	29.07	28.72	28.95	51,633	28.80
9/17/2026	29.17	29.59	28.94	29.07	69,289	28.92
9/16/2026	29.05	29.33	28.75	29.01	98,918	28.86
9/15/2026	29.48	29.53	29.14	29.18	150,244	28.88
9/14/2026	29.44	29.55	29.33	29.40	80,210	29.09
9/11/2026	29.52	29.87	29.52	29.55	94,622	29.24
9/10/2026	29.55	29.77	29.35	29.40	63,382	29.09
9/09/2026	29.88	30.23	29.66	29.71	85,446	29.40
9/08/2026	30.06	30.16	29.82	29.83	72,541	29.52
9/04/2026	30.21	30.33	29.97	29.98	60,949	29.67
9/03/2026	29.95	30.26	29.91	30.16	109,194	29.85
9/02/2026	29.92	30.14	29.84	29.89	315,840	29.58
9/01/2026	30.07	30.61	29.85	29.92	92,197	29.61
8/31/2026	30.30	30.30	30.15	30.16	91,561	29.85
8/28/2026	30.31	30.43	30.25	30.30	75,484	29.99
8/27/2026	30.44	30.61	30.28	30.33	103,559	30.02
8/26/2026	30.50	30.62	30.45	30.47	78,106	30.15
8/25/2026	30.65	30.75	30.45	30.59	101,717	30.27
8/24/2026	30.55	30.56	30.33	30.40	104,275	30.08
8/21/2026	30.21	30.46	30.21	30.40	110,035	30.08
8/20/2026	30.30	30.56	30.14	30.14	73,988	29.83
8/19/2026	30.45	30.64	30.44	30.44	70,388	30.12
8/18/2026	30.51	30.64	30.39	30.45	49,343	30.13
8/17/2026	30.59	30.80	30.54	30.63	90,214	30.31
8/14/2026	30.84	30.96	30.75	30.76	72,481	30.29
8/13/2026	30.98	31.00	30.76	30.89	87,565	30.42
8/12/2026	30.59	30.77	30.46	30.70	54,121	30.23
8/11/2026	30.46	30.68	30.46	30.55	48,361	30.09
8/10/2026	30.38	30.60	30.23	30.50	99,161	30.04
8/07/2026	30.38	30.50	30.27	30.39	77,412	29.93
8/06/2026	30.20	30.34	30.06	30.15	55,329	29.69
8/05/2026	30.32	30.43	30.15	30.18	106,962	29.72
8/04/2026	29.88	30.30	29.88	30.19	130,600	29.73
8/03/2026	29.85	30.03	29.85	29.99	77,807	29.53