NYSE : GDV.PRH
The Gabelli Dividend & Income Trust — Price history
United States
Last price 21.4497 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Gabelli Dividend & Income Trust (GDV.PRH) closed at 21.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.43 | 21.5 | 21.23 | 21.4 | 3,862 | -0.23% |
| 2026-10-29 | 21.07 | 21.45 | 21.07 | 21.45 | 3,933 | +0.73% |
| 2026-10-28 | 21.15 | 21.6 | 21.15 | 21.295 | 6,417 | +0.12% |
| 2026-10-27 | 21.3 | 21.3 | 21 | 21.27 | 2,326 | +0.05% |
| 2026-10-26 | 21.63 | 21.64 | 21.26 | 21.26 | 1,610 | -1.98% |
| 2026-10-23 | 21.81 | 22 | 21.69 | 21.69 | 3,161 | -0.64% |
| 2026-10-22 | 21.91 | 21.91 | 21.83 | 21.83 | 4,418 | -0.93% |
| 2026-10-21 | 21.86 | 22.18 | 21.86 | 22.035 | 6,261 | -0.07% |
| 2026-10-20 | 21.695 | 22.274 | 21.695 | 22.05 | 7,567 | +1.47% |
| 2026-10-19 | 21.65 | 22.115 | 21.65 | 21.73 | 8,778 | +0.00% |
| 2026-10-16 | 21.895 | 22.48 | 21.66 | 21.73 | 24,592 | -0.46% |
| 2026-10-15 | 21.68 | 22.5 | 21.68 | 21.83 | 10,227 | -0.14% |
| 2026-10-14 | 22.15 | 22.15 | 21.705 | 21.86 | 5,631 | -1.66% |
| 2026-10-13 | 21.56 | 22.5 | 21.362 | 22.23 | 18,263 | +1.74% |
| 2026-10-12 | 21.71 | 21.87 | 21.71 | 21.85 | 3,828 | -0.36% |
| 2026-10-09 | 22.15 | 22.16 | 21.389 | 21.93 | 29,239 | -0.36% |
| 2026-10-08 | 21.61 | 22.15 | 21.51 | 22.01 | 16,853 | +1.57% |
| 2026-10-07 | 20.87 | 22.21 | 20.79 | 21.67 | 114,935 | +4.31% |
| 2026-10-06 | 21.147 | 21.147 | 20.65 | 20.775 | 2,223 | +0.32% |
| 2026-10-05 | 20.45 | 20.98 | 20.45 | 20.708 | 5,004 | -1.39% |
| 2026-10-02 | 20.95 | 21.091 | 20.83 | 21 | 4,965 | +0.00% |
| 2026-10-01 | 20.92 | 21.18 | 20.34 | 21 | 5,484 | +0.19% |
| 2026-09-30 | 20.4 | 21.27 | 20.23 | 20.96 | 40,782 | +2.80% |
| 2026-09-29 | 20.57 | 20.88 | 20.23 | 20.389 | 7,536 | -0.54% |
| 2026-09-28 | 20.1 | 20.85 | 19.92 | 20.5 | 42,344 | +1.49% |
| 2026-09-25 | 20.45 | 20.45 | 20.12 | 20.2 | 4,094 | -1.13% |
| 2026-09-24 | 20.45 | 20.45 | 20.3 | 20.43 | 8,705 | -0.20% |
| 2026-09-23 | 20.49 | 20.53 | 20.47 | 20.47 | 3,814 | -0.34% |
| 2026-09-22 | 20.55 | 20.55 | 20.47 | 20.54 | 399 | -0.24% |
| 2026-09-21 | 20.59 | 20.59 | 20.42 | 20.59 | 8,573 | +0.86% |
| 2026-09-18 | 20.85 | 20.9 | 20.61 | 20.75 | 6,261 | -0.48% |
| 2026-09-17 | 20.74 | 20.95 | 20.74 | 20.85 | 2,207 | +0.72% |
| 2026-09-16 | 20.8 | 20.96 | 20.6 | 20.7 | 8,313 | -0.91% |
| 2026-09-15 | 21.02 | 21.02 | 20.69 | 20.89 | 9,837 | -0.19% |
| 2026-09-14 | 20.9 | 21.11 | 20.9 | 20.93 | 10,644 | -0.07% |
| 2026-09-11 | 20.95 | 21.035 | 20.944 | 20.944 | 5,195 | +0.16% |
| 2026-09-10 | 21.11 | 21.11 | 20.88 | 20.91 | 8,490 | -0.90% |
| 2026-09-09 | 21.24 | 21.24 | 21.05 | 21.1 | 6,037 | -0.47% |
| 2026-09-08 | 21.1 | 21.2 | 21 | 21.2 | 3,690 | +0.95% |
| 2026-09-04 | 21.04 | 21.14 | 21 | 21 | 3,268 | -0.47% |
| 2026-09-03 | 21.11 | 21.19 | 21.031 | 21.1 | 9,041 | +0.41% |
| 2026-09-02 | 21.09 | 21.11 | 21 | 21.013 | 5,473 | +0.25% |
| 2026-09-01 | 20.99 | 21.1 | 20.95 | 20.96 | 10,367 | -0.10% |
| 2026-08-31 | 20.91 | 21 | 20.9 | 20.98 | 9,097 | +0.67% |
| 2026-08-28 | 20.83 | 20.907 | 20.81 | 20.84 | 4,940 | -0.29% |
| 2026-08-27 | 20.86 | 20.91 | 20.86 | 20.9 | 8,434 | +0.24% |
| 2026-08-26 | 20.84 | 20.86 | 20.84 | 20.85 | 2,025 | +0.23% |
| 2026-08-25 | 20.79 | 20.91 | 20.775 | 20.802 | 4,540 | +0.28% |
| 2026-08-24 | 20.69 | 20.96 | 20.69 | 20.745 | 6,534 | -0.02% |
| 2026-08-21 | 20.76 | 21.05 | 20.72 | 20.75 | 6,673 | -0.29% |
| 2026-08-20 | 20.975 | 21.14 | 20.76 | 20.81 | 4,929 | -0.43% |
| 2026-08-19 | 20.91 | 21.04 | 20.85 | 20.9 | 11,346 | -0.43% |
| 2026-08-18 | 21.18 | 21.18 | 20.93 | 20.991 | 5,518 | -0.71% |
| 2026-08-17 | 21.15 | 21.175 | 21.13 | 21.14 | 5,904 | -0.05% |
| 2026-08-14 | 21.05 | 21.15 | 21.05 | 21.15 | 3,248 | +0.14% |
| 2026-08-13 | 21.18 | 21.2 | 21.05 | 21.12 | 8,336 | -0.19% |
| 2026-08-12 | 21.11 | 21.17 | 21.11 | 21.16 | 1,597 | +0.24% |
| 2026-08-11 | 21.11 | 21.175 | 21.11 | 21.11 | 4,839 | -0.28% |
| 2026-08-10 | 21.12 | 21.2 | 21.12 | 21.17 | 9,996 | -0.09% |
| 2026-08-07 | 21.108 | 21.21 | 21.108 | 21.19 | 2,747 | -0.28% |
| 2026-08-06 | 21.16 | 21.25 | 21.16 | 21.25 | 1,528 | +0.29% |
| 2026-08-05 | 21.189 | 21.266 | 21.189 | 21.189 | 870 | -0.20% |
| 2026-08-04 | 21.16 | 21.29 | 21.09 | 21.23 | 12,672 | +0.38% |
| 2026-08-03 | 21.21 | 21.25 | 21.14 | 21.15 | 20,349 | -0.56% |
| 2026-07-31 | 21.23 | 21.348 | 21.07 | 21.27 | 13,690 | +0.14% |
| 2026-07-30 | 21.27 | 21.27 | 21.221 | 21.24 | 1,069 | -0.14% |
| 2026-07-29 | 21.3 | 21.31 | 21.27 | 21.27 | 5,285 | -0.42% |
| 2026-07-28 | 21.33 | 21.365 | 21.28 | 21.36 | 8,403 | +0.00% |
| 2026-07-27 | 21.47 | 21.5 | 21.1 | 21.36 | 6,041 | -0.19% |
| 2026-07-24 | 21.35 | 21.4 | 21.32 | 21.4 | 912 | +0.05% |
| 2026-07-23 | 21.43 | 21.43 | 21.335 | 21.39 | 7,566 | -0.18% |
| 2026-07-22 | 21.45 | 21.48 | 21.4 | 21.429 | 3,698 | -0.10% |
| 2026-07-21 | 21.548 | 21.57 | 21.45 | 21.45 | 4,914 | -0.72% |
| 2026-07-20 | 21.61 | 21.68 | 21.605 | 21.605 | 3,744 | -0.53% |
| 2026-07-17 | 21.64 | 21.78 | 21.54 | 21.72 | 1,636 | +0.56% |
| 2026-07-16 | 21.555 | 21.6 | 21.555 | 21.6 | 584 | +0.00% |
| 2026-07-15 | 21.63 | 21.642 | 21.564 | 21.6 | 1,635 | -0.23% |
| 2026-07-14 | 21.617 | 21.65 | 21.617 | 21.65 | 404 | +0.00% |
| 2026-07-13 | 21.69 | 21.72 | 21.65 | 21.65 | 903 | +0.19% |
| 2026-07-10 | 21.57 | 21.69 | 21.57 | 21.61 | 2,260 | -0.32% |
| 2026-07-09 | 21.81 | 21.81 | 21.53 | 21.68 | 4,626 | -0.32% |
| 2026-07-08 | 21.5 | 21.75 | 21.5 | 21.75 | 2,866 | +0.83% |
| 2026-07-07 | 21.5 | 21.57 | 21.43 | 21.57 | 777 | +0.28% |
| 2026-07-06 | 21.75 | 21.75 | 21.44 | 21.51 | 4,239 | -1.06% |
| 2026-07-02 | 21.62 | 21.83 | 21.62 | 21.74 | 1,767 | +0.09% |
| 2026-07-01 | 21.6 | 21.72 | 21.6 | 21.72 | 2,978 | +0.93% |
| 2026-06-30 | 21.6 | 21.65 | 21.52 | 21.52 | 1,644 | -0.78% |
| 2026-06-29 | 21.69 | 21.69 | 21.69 | 21.69 | 578 | +0.51% |
| 2026-06-26 | 21.7 | 21.83 | 21.44 | 21.58 | 4,237 | +0.09% |
| 2026-06-25 | 21.84 | 21.84 | 21.56 | 21.56 | 2,503 | -0.65% |
| 2026-06-24 | 21.82 | 21.87 | 21.7 | 21.7 | 2,231 | -0.37% |
| 2026-06-23 | 21.73 | 21.9 | 21.701 | 21.78 | 7,952 | -0.82% |
| 2026-06-22 | 21.71 | 22.15 | 21.71 | 21.96 | 1,707 | +0.87% |
| 2026-06-18 | 21.9 | 21.9 | 21.765 | 21.77 | 1,658 | +0.35% |
| 2026-06-17 | 21.93 | 22.138 | 21.93 | 22.03 | 1,807 | -0.18% |
| 2026-06-16 | 21.94 | 22.15 | 21.94 | 22.07 | 3,445 | +0.42% |
| 2026-06-15 | 21.96 | 22.05 | 21.96 | 21.979 | 4,053 | -0.55% |
| 2026-06-12 | 22.12 | 22.12 | 22.1 | 22.1 | 905 | +0.59% |
| 2026-06-11 | 21.745 | 21.97 | 21.69 | 21.97 | 2,883 | +1.01% |
| 2026-06-10 | 21.65 | 21.75 | 21.65 | 21.75 | 3,348 | +0.36% |
| 2026-06-09 | 21.75 | 21.75 | 21.65 | 21.672 | 2,819 | +0.10% |
| 2026-06-08 | 21.65 | 21.68 | 21.65 | 21.65 | 1,329 | -0.41% |
| 2026-06-05 | 21.75 | 21.75 | 21.64 | 21.74 | 5,867 | -0.14% |
| 2026-06-04 | 21.9 | 21.93 | 21.67 | 21.77 | 7,997 | -0.87% |
| 2026-06-03 | 21.97 | 21.97 | 21.96 | 21.96 | 531 | +0.27% |
| 2026-06-02 | 22.13 | 22.13 | 21.9 | 21.9 | 3,663 | -0.77% |
| 2026-06-01 | 22.21 | 22.21 | 22.045 | 22.07 | 3,677 | -0.14% |
| 2026-05-29 | 21.9 | 22.1 | 21.9 | 22.1 | 1,270 | +0.91% |
| 2026-05-28 | 22 | 22.09 | 21.9 | 21.9 | 6,624 | +0.60% |
| 2026-05-27 | 21.85 | 21.85 | 21.77 | 21.77 | 673 | -0.37% |
| 2026-05-26 | 21.87 | 22.09 | 21.61 | 21.85 | 4,896 | -0.68% |
| 2026-05-22 | 21.86 | 22 | 21.86 | 22 | 1,277 | +0.64% |
| 2026-05-21 | 21.95 | 21.95 | 21.86 | 21.86 | 805 | +0.27% |
| 2026-05-20 | 21.97 | 21.97 | 21.8 | 21.8 | 5,543 | -0.18% |
| 2026-05-19 | 21.91 | 21.93 | 21.84 | 21.84 | 8,588 | -0.55% |
| 2026-05-18 | 22.1 | 22.1 | 21.95 | 21.96 | 3,466 | +0.05% |
| 2026-05-15 | 22.09 | 22.3 | 21.95 | 21.95 | 7,620 | -0.90% |
| 2026-05-14 | 22.25 | 22.25 | 22.14 | 22.15 | 2,015 | -0.25% |
| 2026-05-13 | 22.05 | 22.32 | 22.05 | 22.205 | 6,486 | +0.33% |
| 2026-05-12 | 22.2 | 22.2 | 22.07 | 22.133 | 6,232 | -0.62% |