Get the Stockscreener App
26.24
0.92%
0.23
After Hours:
26.26
0.02
+0.08%
Gabelli Dividend Income Trust Stock (GDV) Price History
The historical daily chart and data for Gabelli Dividend Income Trust stock (GDV), show that the latest closing stock price as of July 01, 2025, is $26.24.
- Gabelli Dividend Income Trust all-time high stock price is $27.61, occurred on November 08, 2021.
- The lowest Gabelli Dividend Income Trust stock price recorded was $10.55 on March 18, 2020. Since then, Gabelli Dividend Income Trust's stock price has risen over 148.72% to $26.24 now.
- The 52-week high stock price for GDV is $25.67, representing a -2.17% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for GDV is $20.10, indicating a -23.40% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Gabelli Dividend Income Trust (GDV) stock in the beginning of 2024 was $27.16. The stock closed the year at $20.61, a loss of over -24.12% for the year.
The table below shows more information about GDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 01, 2025 | $26.29 | $26.00 | $0.29 | 122,752.0 | +0.77% |
| Jun 30, 2025 | $26.06 | $25.73 | $0.33 | 153,110.0 | +0.97% |
| Jun 27, 2025 | $25.89 | $25.69 | $0.2031 | 105,900.0 | +0.43% |
| Jun 26, 2025 | $25.68 | $25.50 | $0.18 | 118,530.0 | +0.67% |
| Jun 25, 2025 | $25.51 | $25.33 | $0.18 | 194,282.0 | +0.20% |
| Jun 24, 2025 | $25.48 | $25.07 | $0.414 | 221,435.0 | +2.09% |
| Jun 23, 2025 | $24.99 | $24.73 | $0.26 | 121,936.0 | +0.40% |
| Jun 20, 2025 | $24.98 | $24.57 | $0.41 | 170,987.0 | +0.28% |
| Jun 18, 2025 | $25.14 | $24.74 | $0.3999 | 82,688.0 | -0.52% |
| Jun 17, 2025 | $25.27 | $24.81 | $0.46 | 86,337.0 | -0.88% |
| Jun 16, 2025 | $25.29 | $24.98 | $0.305 | 69,834.0 | +0.52% |
| Jun 13, 2025 | $25.19 | $24.90 | $0.29 | 54,697.0 | -1.11% |
| Jun 12, 2025 | $25.39 | $25.24 | $0.1503 | 92,311.0 | -0.12% |
| Jun 11, 2025 | $25.41 | $25.22 | $0.1893 | 103,366.0 | +0.08% |
| Jun 10, 2025 | $25.30 | $25.09 | $0.21 | 105,134.0 | +0.72% |
| Jun 09, 2025 | $25.25 | $25.03 | $0.2204 | 160,252.0 | -0.16% |
| Jun 06, 2025 | $25.18 | $25.01 | $0.17 | 94,543.0 | +1.09% |
| Jun 05, 2025 | $25.15 | $24.81 | $0.3384 | 167,333.0 | -0.72% |
| Jun 04, 2025 | $25.10 | $24.83 | $0.2699 | 114,721.0 | +0.48% |
| Jun 03, 2025 | $25.06 | $24.80 | $0.262 | 129,394.0 | +0.16% |
Gabelli Dividend Income Trust Stock (GDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gabelli Dividend Income Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gabelli Dividend Income Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gabelli Dividend Income Trust Stock (GDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $26.29 | $26.00 | $0.29 | 122,752.0 | +0.00% |
| Jun, 2025 | $26.29 | $24.57 | $1.72 | 2,553,859.0 | +5.52% |
| May, 2025 | $25.14 | $23.59 | $1.55 | 3,395,000.0 | +5.52% |
| Apr, 2025 | $24.40 | $20.10 | $4.30 | 4,263,599.0 | -2.45% |
| Mar, 2025 | $25.05 | $23.45 | $1.60 | 2,790,873.0 | -2.74% |
| Feb, 2025 | $25.38 | $24.45 | $0.93 | 2,300,387.0 | -0.60% |
| Jan, 2025 | $25.34 | $23.73 | $1.61 | 2,872,633.0 | +3.35% |
Gabelli Dividend Income Trust Stock (GDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.67 | $23.67 | $2.00 | 2,824,151.0 | -5.82% |
| Nov, 2024 | $25.59 | $23.96 | $1.63 | 3,054,920.0 | +6.40% |
| Oct, 2024 | $24.99 | $24.03 | $0.96 | 2,586,143.0 | -1.64% |
| Sep, 2024 | $24.48 | $23.04 | $1.45 | 3,810,174.0 | +1.62% |
| Aug, 2024 | $24.09 | $21.90 | $2.19 | 4,106,444.0 | +2.38% |
| Jul, 2024 | $23.91 | $22.60 | $1.31 | 3,296,924.0 | +3.48% |
| Jun, 2024 | $23.05 | $22.35 | $0.6964 | 2,972,216.0 | +0.71% |
| May, 2024 | $23.00 | $21.62 | $1.38 | 3,026,667.0 | +3.77% |
| Apr, 2024 | $22.98 | $21.44 | $1.54 | 3,431,900.0 | -5.44% |
| Mar, 2024 | $23.00 | $22.04 | $0.96 | 2,864,091.0 | +3.61% |
| Feb, 2024 | $22.50 | $21.43 | $1.07 | 3,776,512.0 | +3.16% |
| Jan, 2024 | $21.80 | $20.93 | $0.8681 | 4,677,222.0 | -0.65% |
Gabelli Dividend Income Trust Stock (GDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.78 | $20.23 | $1.55 | 3,718,433.0 | +6.55% |
| Nov, 2023 | $20.48 | $18.50 | $1.98 | 3,578,206.0 | +9.43% |
| Oct, 2023 | $19.77 | $18.04 | $1.73 | 4,663,152.0 | -4.53% |
| Sep, 2023 | $21.10 | $19.19 | $1.91 | 3,106,513.0 | -6.90% |
| Aug, 2023 | $21.82 | $20.51 | $1.31 | 2,837,897.0 | -4.26% |
| Jul, 2023 | $22.22 | $20.69 | $1.53 | 2,965,095.0 | +3.22% |
| Jun, 2023 | $21.21 | $19.85 | $1.36 | 2,792,988.0 | +6.50% |
| May, 2023 | $21.12 | $19.72 | $1.40 | 3,142,599.0 | -5.39% |
| Apr, 2023 | $21.19 | $20.40 | $0.79 | 2,627,219.0 | +0.87% |
| Mar, 2023 | $21.80 | $19.53 | $2.27 | 3,259,148.0 | -2.76% |
| Feb, 2023 | $22.39 | $21.17 | $1.22 | 2,771,402.0 | -2.42% |
| Jan, 2023 | $21.99 | $20.50 | $1.49 | 3,185,098.0 | +6.31% |
0.71%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):