Get the Stockscreener App
22.08
1.01%
+0.22
The Gabelli Dividend & Income Trust Stock (GDV) Price History
The historical daily chart and data for The Gabelli Dividend & Income Trust stock (GDV), show that the latest closing stock price as of May 03, 2024, is $22.08.
- The Gabelli Dividend & Income Trust all-time high stock price is $27.61, occurred on November 08, 2021.
- The lowest The Gabelli Dividend & Income Trust stock price recorded was $10.55 on March 18, 2020. Since then, The Gabelli Dividend & Income Trust's stock price has risen over 109.29% to $22.08 now.
- The 52-week high stock price for GDV is $23.00, representing a 4.17% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for GDV is $18.04, indicating a -18.30% decrease from the current share price, occurred on October 27, 2023.
- The closing price of The Gabelli Dividend & Income Trust (GDV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $22.14 | $22.01 | $0.13 | 128,886.0 | +1.01% |
| May 02, 2024 | $21.93 | $21.71 | $0.22 | 118,351.0 | +0.88% |
| May 01, 2024 | $21.94 | $21.62 | $0.3176 | 185,393.0 | -0.28% |
| Apr 30, 2024 | $22.08 | $21.72 | $0.36 | 111,507.0 | -1.45% |
| Apr 29, 2024 | $22.15 | $21.96 | $0.19 | 112,025.0 | +0.23% |
| Apr 26, 2024 | $22.15 | $21.98 | $0.17 | 139,689.0 | +0.27% |
| Apr 25, 2024 | $22.06 | $21.82 | $0.24 | 193,395.0 | -0.99% |
| Apr 24, 2024 | $22.35 | $22.16 | $0.19 | 160,913.0 | -0.23% |
| Apr 23, 2024 | $22.28 | $21.99 | $0.2899 | 167,798.0 | +1.14% |
| Apr 22, 2024 | $22.02 | $21.61 | $0.41 | 145,094.0 | +1.71% |
| Apr 19, 2024 | $21.69 | $21.53 | $0.16 | 165,736.0 | +0.37% |
| Apr 18, 2024 | $21.67 | $21.48 | $0.19 | 220,576.0 | -0.28% |
| Apr 17, 2024 | $21.75 | $21.48 | $0.2677 | 148,867.0 | +0.42% |
| Apr 16, 2024 | $21.65 | $21.44 | $0.21 | 161,249.0 | +0.00% |
| Apr 15, 2024 | $22.12 | $21.47 | $0.65 | 245,592.0 | -2.19% |
| Apr 12, 2024 | $22.29 | $21.94 | $0.35 | 129,352.0 | -1.88% |
| Apr 11, 2024 | $22.51 | $22.26 | $0.25 | 92,274.0 | +0.00% |
| Apr 10, 2024 | $22.53 | $22.32 | $0.21 | 69,559.0 | -1.02% |
| Apr 09, 2024 | $22.80 | $22.53 | $0.27 | 164,330.0 | -0.48% |
| Apr 08, 2024 | $22.89 | $22.64 | $0.25 | 89,665.0 | +0.58% |
| Apr 05, 2024 | $22.75 | $22.41 | $0.335 | 143,165.0 | +0.40% |
The 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 The 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 The Gabelli Dividend & Income Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Gabelli Dividend & Income Trust Stock (GDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.14 | $21.62 | $0.52 | 561,516.0 | +1.61% |
| 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% |
The 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% |
The Gabelli Dividend & Income Trust Stock (GDV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.17 | $20.30 | $1.87 | 3,610,242.0 | -6.02% |
| Nov, 2022 | $21.98 | $19.78 | $2.20 | 2,916,631.0 | +7.71% |
| Oct, 2022 | $20.49 | $18.28 | $2.21 | 3,899,528.0 | +8.76% |
| Sep, 2022 | $22.06 | $18.68 | $3.38 | 3,773,015.0 | -11.74% |
| Aug, 2022 | $23.27 | $21.17 | $2.10 | 3,395,208.0 | -4.80% |
| Jul, 2022 | $22.39 | $19.89 | $2.50 | 2,698,925.0 | +8.95% |
| Jun, 2022 | $22.76 | $19.49 | $3.27 | 3,715,073.0 | -9.03% |
| May, 2022 | $23.25 | $20.65 | $2.60 | 4,398,710.0 | +0.09% |
| Apr, 2022 | $24.99 | $22.40 | $2.59 | 2,938,457.0 | -8.85% |
| Mar, 2022 | $24.99 | $22.72 | $2.27 | 4,042,934.0 | +2.28% |
| Feb, 2022 | $26.08 | $22.42 | $3.66 | 5,115,156.0 | -5.23% |
| Jan, 2022 | $27.50 | $23.25 | $4.25 | 4,057,376.0 | -5.85% |
1.35%
Cap:
|
Volume (24h):