NYSE:GDV | Historical Stock Price | GABELLI DIVIDEND & INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-11-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.28$11.63$21.52$39.83$73.71$136.422003-11-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$20.04$47.03189,300——
2016-12-29$20.09$47.15143,500——
2016-12-28$20.07$47.10176,200——
2016-12-27$20.17$47.34106,700——
2016-12-23$20.10$47.17120,900——
2016-12-22$20.19$47.38164,900——
2016-12-21$20.09$47.15146,400——
2016-12-20$20.20$47.41183,500——
2016-12-19$20.13$47.24239,700——
2016-12-16$20.04$47.03174,000——
2016-12-15$20.03$47.01218,400——
2016-12-14$20.03$47.01177,900——
2016-12-13$20.21$47.43216,400——
2016-12-12$20.04$47.03117,100——
2016-12-09$20.00$46.94123,700——
2016-12-08$19.87$46.63207,200——
2016-12-07$19.85$46.59200,200——
2016-12-06$19.88$46.40134,000——
2016-12-05$19.65$45.86150,200——
2016-12-02$19.72$46.02129,800——
2016-12-01$19.66$45.88111,100——
2016-11-30$19.53$45.58138,700——
2016-11-29$19.54$45.60167,700——
2016-11-28$19.65$45.86153,100——
2016-11-25$19.91$46.4761,600——
2016-11-23$19.86$46.35135,800——
2016-11-22$19.66$45.88316,100——
2016-11-21$19.68$45.93184,800——
2016-11-18$19.48$45.46161,200——
2016-11-17$19.53$45.58425,200——
2016-11-16$19.14$44.67215,600——
2016-11-15$19.23$44.88227,200——
2016-11-14$18.96$44.25276,200——
2016-11-11$19.09$44.55417,000——
2016-11-10$18.97$44.27550,700——
2016-11-09$18.73$43.46248,600——
2016-11-08$18.45$42.81194,100——
2016-11-07$18.30$42.46177,700——
2016-11-04$18.01$41.79136,500——
2016-11-03$18.13$42.06149,100——
2016-11-02$18.17$42.16204,000——
2016-11-01$18.60$43.16120,600——
2016-10-31$18.80$43.62132,400——
2016-10-28$18.67$43.32203,700——
2016-10-27$18.78$43.57111,100——
2016-10-26$18.99$44.06114,800——
2016-10-25$18.96$43.99282,200——
2016-10-24$19.07$44.25145,000——
2016-10-21$18.99$44.06104,200——
2016-10-20$18.84$43.71101,200——
2016-10-19$18.85$43.74127,800——
2016-10-18$18.78$43.57265,600——
2016-10-17$18.54$43.02146,500——
2016-10-14$18.84$43.71230,300——
2016-10-13$18.80$43.62197,300——
2016-10-12$19.10$44.06155,400——
2016-10-11$19.12$44.11203,100——
2016-10-10$19.29$44.50144,100——
2016-10-07$19.21$44.31130,700——
2016-10-06$19.32$44.57146,300——
2016-10-05$19.24$44.38144,600——
2016-10-04$19.24$44.38165,200——
2016-10-03$19.32$44.57111,500——
2016-09-30$19.21$44.31122,600——
2016-09-29$19.16$44.20143,200——
2016-09-28$19.24$44.38158,300——
2016-09-27$19.19$44.27151,300——
2016-09-26$19.07$43.99231,100——
2016-09-23$19.16$44.20195,700——
2016-09-22$19.25$44.41180,300——
2016-09-21$19.04$43.92199,700——
2016-09-20$18.92$43.64200,100——
2016-09-19$18.93$43.67165,100——
2016-09-16$18.94$43.69143,000——
2016-09-15$19.03$43.90143,600——
2016-09-14$18.92$43.64160,000——
2016-09-13$19.10$43.81165,500——
2016-09-12$19.41$44.52212,300——
2016-09-09$19.30$44.26260,100——
2016-09-08$19.80$45.41210,000——
2016-09-07$19.83$45.48140,200——
2016-09-06$19.82$45.46149,900——
2016-09-02$19.80$45.41157,200——
2016-09-01$19.74$45.27355,800——
2016-08-31$19.91$45.66153,300——
2016-08-30$19.91$45.66151,000——
2016-08-29$19.85$45.53121,200——
2016-08-26$19.94$45.73131,800——
2016-08-25$19.93$45.71164,800——
2016-08-24$19.92$45.69169,900——
2016-08-23$20.04$45.96107,800——
2016-08-22$19.98$45.82106,000——
2016-08-19$19.99$45.85108,500——
2016-08-18$20.00$45.87123,700——
2016-08-17$19.95$45.76116,700——
2016-08-16$19.98$45.82134,600——
2016-08-15$20.02$45.92111,000——
2016-08-12$20.06$45.76129,900——
2016-08-11$19.97$45.55148,400——
2016-08-10$19.85$45.28138,500——
2016-08-09$19.90$45.39105,600——
2016-08-08$19.82$45.21120,000——
2016-08-05$19.83$45.2394,500——
2016-08-04$19.72$44.98117,900——
2016-08-03$19.71$44.96165,700——
2016-08-02$19.61$44.73219,500——
2016-08-01$19.84$45.25137,600——
2016-07-29$20.00$45.62135,300——
2016-07-28$20.00$45.6293,700——
2016-07-27$19.96$45.53130,500——
2016-07-26$19.89$45.37146,100——
2016-07-25$19.99$45.60148,200——
2016-07-22$19.91$45.41171,800——
2016-07-21$19.95$45.50261,400——
2016-07-20$19.82$45.21147,700——
2016-07-19$19.70$44.93124,500——
2016-07-18$19.63$44.77169,100——
2016-07-15$19.67$44.87134,000——
2016-07-14$19.72$44.98223,700——
2016-07-13$19.57$44.64156,100——
2016-07-12$19.83$44.98234,400——
2016-07-11$19.61$44.48172,600——
2016-07-08$19.44$44.10204,300——
2016-07-07$19.27$43.71207,200——
2016-07-06$19.18$43.51196,600——
2016-07-05$19.19$43.53210,100——
2016-07-01$19.34$43.87113,600——
2016-06-30$19.13$43.39284,100——
2016-06-29$18.83$42.71374,900——
2016-06-28$18.50$41.96232,100——
2016-06-27$18.37$41.67283,700——
2016-06-24$18.86$42.78414,400——
2016-06-23$19.23$43.62288,500——
2016-06-22$19.10$43.32185,800——
2016-06-21$19.10$43.32156,300——
2016-06-20$19.10$43.32140,500——
2016-06-17$18.90$42.87125,500——
2016-06-16$19.01$43.12179,000——
2016-06-15$19.01$43.12131,000——
2016-06-14$18.97$43.03169,500——
2016-06-13$19.28$43.48127,100——
2016-06-10$19.48$43.93130,200——
2016-06-09$19.65$44.32175,900——
2016-06-08$19.71$44.45227,900——
2016-06-07$19.46$43.89186,900——
2016-06-06$19.35$43.64225,900——
2016-06-03$19.16$43.21148,400——
2016-06-02$19.14$43.17121,700——
2016-06-01$19.12$43.12167,800——
2016-05-31$19.05$42.96179,000——
2016-05-27$19.08$43.03184,000——
2016-05-26$18.96$42.76228,200——
2016-05-25$18.87$42.56224,700——
2016-05-24$18.77$42.33261,500——
2016-05-23$18.52$41.77341,300——
2016-05-20$18.39$41.48152,600——
2016-05-19$18.34$41.36165,500——
2016-05-18$18.48$41.68187,400——
2016-05-17$18.52$41.77199,500——
2016-05-16$18.53$41.79217,500——
2016-05-13$18.37$41.43168,400——
2016-05-12$18.57$41.88184,800——
2016-05-11$18.72$41.97189,100——
2016-05-10$18.72$41.97194,900——
2016-05-09$18.53$41.55256,300——
2016-05-06$18.46$41.39158,100——
2016-05-05$18.35$41.14192,000——
2016-05-04$18.45$41.37150,800——
2016-05-03$18.54$41.57173,500——
2016-05-02$18.74$42.02175,800——
2016-04-29$18.80$42.15140,100——
2016-04-28$18.77$42.08131,600——
2016-04-27$18.90$42.38149,400——
2016-04-26$18.78$42.11112,600——
2016-04-25$18.69$41.90177,200——
2016-04-22$18.80$42.15186,200——
2016-04-21$18.82$42.20121,300——
2016-04-20$18.85$42.26159,500——
2016-04-19$18.70$41.93207,500——
2016-04-18$18.53$41.55176,200——
2016-04-15$18.27$40.96148,700——
2016-04-14$18.18$40.76245,200——
2016-04-13$18.19$40.78186,600——
2016-04-12$18.14$40.43177,900——
2016-04-11$18.04$40.20134,800——
2016-04-08$17.91$39.91148,600——
2016-04-07$17.84$39.76163,800——
2016-04-06$18.09$40.31175,700——
2016-04-05$17.88$39.85245,300——
2016-04-04$18.08$40.29286,800——
2016-04-01$18.50$41.23199,800——
2016-03-31$18.48$41.18124,300——
2016-03-30$18.46$41.14163,700——
2016-03-29$18.30$40.78170,400——
2016-03-28$18.09$40.31115,900——
2016-03-24$18.01$40.14191,700——
2016-03-23$18.27$40.71194,700——
2016-03-22$18.37$40.94162,900——
2016-03-21$18.35$40.89110,700——
2016-03-18$18.40$41.00190,100——
2016-03-17$18.19$40.54149,600——
2016-03-16$17.90$39.89196,400——
2016-03-15$17.79$39.65100,100——
2016-03-14$17.95$40.00108,300——
2016-03-11$18.00$39.87125,000——
2016-03-10$17.74$39.29132,800——
2016-03-09$17.76$39.34150,400——
2016-03-08$17.61$39.00143,200——
2016-03-07$17.83$39.49108,000——
2016-03-04$17.84$39.51117,700——
2016-03-03$17.63$39.05110,600——
2016-03-02$17.55$38.87149,400——
2016-03-01$17.36$38.45134,900——
2016-02-29$16.96$37.56236,700——
2016-02-26$17.02$37.70163,000——
2016-02-25$16.92$37.48155,200——
2016-02-24$16.77$37.14152,300——
2016-02-23$16.76$37.12254,600——
2016-02-22$16.84$37.30209,800——
2016-02-19$16.66$36.90186,200——
2016-02-18$16.63$36.83149,800——
2016-02-17$16.67$36.92178,900——
2016-02-16$16.28$36.06418,000——
2016-02-12$15.84$35.08197,500——
2016-02-11$15.46$34.24372,200——
2016-02-10$15.77$34.93195,800——
2016-02-09$15.82$34.80240,500——
2016-02-08$16.03$35.26261,100——
2016-02-05$16.37$36.01139,000——
2016-02-04$16.80$36.95181,800——
2016-02-03$16.59$36.49209,800——
2016-02-02$16.50$36.29193,900——
2016-02-01$16.72$36.78151,600——
2016-01-29$16.71$36.75165,500——
2016-01-28$16.18$35.59183,700——
2016-01-27$15.97$35.13173,500——
2016-01-26$16.07$35.35234,600——
2016-01-25$15.90$34.97271,800——
2016-01-22$16.22$35.68444,900——
2016-01-21$15.61$34.33275,900——
2016-01-20$15.34$33.74661,000——
2016-01-19$15.74$34.62358,100——
2016-01-15$16.00$35.19451,200——
2016-01-14$16.38$36.03260,500——
2016-01-13$16.15$35.52325,600——
2016-01-12$16.72$36.78205,800——
2016-01-11$16.76$36.62250,300——
2016-01-08$17.00$37.15270,200——
2016-01-07$17.21$37.60216,100——
2016-01-06$17.64$38.54198,300——
2016-01-05$17.96$39.24225,500——
2016-01-04$18.00$39.33283,800——