Gabelli Dividend & Income Trust (GDV) Historical Stock Data
24.17 ↑0.40 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDV is down -0.10% a day on average. There have been 15 days where Gabelli Dividend & Income Trust closed green and 15 days where GDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.72 | 24.17 | ↑$0.45 (1.90%) | 23.67 | 24.36 | 161.47K |
| 2024-12-19 | 24.14 | 23.77 | ↓$0.37 (-1.53%) | 23.73 | 24.34 | 197.21K |
| 2024-12-18 | 24.66 | 24.01 | ↓$0.65 (-2.64%) | 23.90 | 24.69 | 225.52K |
| 2024-12-17 | 24.73 | 24.66 | ↓$0.07 (-0.28%) | 24.56 | 24.73 | 193.81K |
| 2024-12-16 | 25.00 | 24.83 | ↓$0.17 (-0.68%) | 24.70 | 25.01 | 158.56K |
| 2024-12-13 | 25.02 | 24.98 | ↓$0.04 (-0.16%) | 24.93 | 25.02 | 73.92K |
| 2024-12-12 | 25.20 | 25.05 | ↓$0.15 (-0.60%) | 25.01 | 25.28 | 119.09K |
| 2024-12-11 | 25.21 | 25.26 | ↑$0.05 (0.20%) | 25.16 | 25.28 | 149.39K |
| 2024-12-10 | 25.45 | 25.16 | ↓$0.29 (-1.14%) | 25.16 | 25.47 | 149.13K |
| 2024-12-09 | 25.63 | 25.45 | ↓$0.18 (-0.70%) | 25.45 | 25.65 | 141.59K |
| 2024-12-06 | 25.50 | 25.59 | ↑$0.09 (0.35%) | 25.47 | 25.60 | 114.11K |
| 2024-12-05 | 25.53 | 25.57 | ↑$0.04 (0.16%) | 25.53 | 25.67 | 211.23K |
| 2024-12-04 | 25.49 | 25.45 | ↓$0.04 (-0.16%) | 25.45 | 25.58 | 150.83K |
| 2024-12-03 | 25.50 | 25.49 | ↓$0.01 (-0.04%) | 25.42 | 25.56 | 142.08K |
| 2024-12-02 | 25.59 | 25.58 | ↓$0.01 (-0.04%) | 25.38 | 25.60 | 96.63K |
| 2024-11-29 | 25.40 | 25.59 | ↑$0.19 (0.75%) | 25.27 | 25.59 | 70.49K |
| 2024-11-27 | 25.32 | 25.30 | ↓$0.02 (-0.08%) | 25.26 | 25.39 | 120.57K |
| 2024-11-26 | 25.27 | 25.33 | ↑$0.06 (0.24%) | 25.15 | 25.38 | 88.34K |
| 2024-11-25 | 25.20 | 25.25 | ↑$0.05 (0.20%) | 25.11 | 25.25 | 93.99K |
| 2024-11-22 | 24.90 | 25.01 | ↑$0.11 (0.44%) | 24.70 | 25.13 | 244.23K |
| 2024-11-21 | 24.87 | 24.89 | ↑$0.02 (0.08%) | 24.60 | 24.95 | 328.82K |
| 2024-11-20 | 24.65 | 24.69 | ↑$0.04 (0.16%) | 24.52 | 24.70 | 196.32K |
| 2024-11-19 | 24.42 | 24.61 | ↑$0.19 (0.78%) | 24.37 | 24.90 | 164.63K |
| 2024-11-18 | 24.51 | 24.68 | ↑$0.17 (0.69%) | 24.51 | 24.73 | 76.44K |
| 2024-11-15 | 24.43 | 24.50 | ↑$0.07 (0.29%) | 24.35 | 24.63 | 139.63K |
| 2024-11-14 | 24.76 | 24.55 | ↓$0.21 (-0.85%) | 24.55 | 24.92 | 154.67K |
| 2024-11-13 | 25.06 | 24.91 | ↓$0.15 (-0.60%) | 24.80 | 25.19 | 255.82K |
| 2024-11-12 | 25.26 | 25.00 | ↓$0.26 (-1.03%) | 25.00 | 25.26 | 117.13K |
| 2024-11-11 | 25.09 | 25.16 | ↑$0.07 (0.28%) | 25.07 | 25.33 | 162.11K |
| 2024-11-08 | 24.83 | 25.07 | ↑$0.24 (0.97%) | 24.83 | 25.10 | 108.40K |
Create an account or log in to view more rows.
$GDV f this stock
$GDV out of the way
$GDV Time to buy here
$GDV diversified
$GDV whats the news????
$GDV gap it slap it ask it !
$GDV shorting it
$GDV NOT SELLING.
$GDV it begins tomorrow
$GDV bear trap?