Gabelli Dividend & Income Trust (GDV) Historical Stock Data
24.69 ↑0.08 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDV is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 24.70 | 24.83 | ↑$0.13 (0.53%) | 24.70 | 24.83 | 156.42K |
| 2024-11-06 | 24.72 | 24.53 | ↓$0.19 (-0.77%) | 24.48 | 24.73 | 199.52K |
| 2024-11-05 | 24.04 | 24.06 | ↑$0.02 (0.08%) | 23.97 | 24.13 | 161.77K |
| 2024-11-04 | 24.10 | 23.97 | ↓$0.13 (-0.54%) | 23.97 | 24.18 | 98.12K |
| 2024-11-01 | 24.09 | 24.05 | ↓$0.04 (-0.17%) | 24.02 | 24.18 | 122.62K |
| 2024-10-31 | 24.09 | 24.05 | ↓$0.04 (-0.17%) | 24.03 | 24.21 | 125.97K |
| 2024-10-30 | 24.31 | 24.24 | ↓$0.07 (-0.29%) | 24.22 | 24.40 | 111.46K |
| 2024-10-29 | 24.33 | 24.31 | ↓$0.02 (-0.08%) | 24.31 | 24.49 | 103.19K |
| 2024-10-28 | 24.34 | 24.39 | ↑$0.05 (0.21%) | 24.34 | 24.47 | 83K |
| 2024-10-25 | 24.48 | 24.31 | ↓$0.17 (-0.69%) | 24.31 | 24.63 | 113.96K |
| 2024-10-24 | 24.57 | 24.45 | ↓$0.12 (-0.49%) | 24.38 | 24.85 | 116.65K |
| 2024-10-23 | 24.61 | 24.49 | ↓$0.12 (-0.49%) | 24.35 | 24.83 | 104.30K |
| 2024-10-22 | 24.52 | 24.62 | ↑$0.10 (0.41%) | 24.49 | 24.68 | 78.08K |
| 2024-10-21 | 24.80 | 24.66 | ↓$0.14 (-0.56%) | 24.65 | 24.90 | 107.28K |
| 2024-10-18 | 24.78 | 24.90 | ↑$0.12 (0.48%) | 24.77 | 24.99 | 84.96K |
| 2024-10-17 | 24.96 | 24.82 | ↓$0.14 (-0.56%) | 24.81 | 24.97 | 87.31K |
| 2024-10-16 | 24.70 | 24.95 | ↑$0.25 (1.01%) | 24.70 | 24.97 | 88.33K |
| 2024-10-15 | 24.83 | 24.70 | ↓$0.13 (-0.52%) | 24.65 | 24.99 | 115.39K |
| 2024-10-14 | 24.71 | 24.86 | ↑$0.15 (0.61%) | 24.69 | 24.91 | 89.93K |
| 2024-10-11 | 24.60 | 24.64 | ↑$0.04 (0.16%) | 24.59 | 24.71 | 127.86K |
| 2024-10-10 | 24.41 | 24.54 | ↑$0.13 (0.53%) | 24.41 | 24.56 | 83.65K |
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?