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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.95$61.83331,700——
2019-12-30$21.87$61.60217,600——
2019-12-27$22.01$61.99526,100——
2019-12-26$21.89$61.66168,300——
2019-12-24$21.82$61.4684,800——
2019-12-23$21.84$61.52249,200——
2019-12-20$21.74$61.23292,800——
2019-12-19$21.56$60.73349,000——
2019-12-18$21.51$60.59213,200——
2019-12-17$21.45$60.42358,600——
2019-12-16$21.47$60.47334,000——
2019-12-13$21.36$60.16215,600——
2019-12-12$21.35$60.14286,900——
2019-12-11$21.24$59.52365,100——
2019-12-10$21.21$59.43305,500——
2019-12-09$21.12$59.18326,700——
2019-12-06$21.17$59.32251,100——
2019-12-05$20.89$58.54322,400——
2019-12-04$20.89$58.54288,000——
2019-12-03$20.68$57.95307,500——
2019-12-02$20.89$58.54295,100——
2019-11-29$21.06$59.01157,400——
2019-11-27$21.16$59.29227,200——
2019-11-26$21.02$58.90357,700——
2019-11-25$20.90$58.56418,500——
2019-11-22$20.80$58.28871,200——
2019-11-21$20.63$57.81585,900——
2019-11-20$20.71$58.03395,300——
2019-11-19$20.64$57.83333,400——
2019-11-18$20.79$58.25316,500——
2019-11-15$20.82$58.34472,400——
2019-11-14$20.74$58.11350,700——
2019-11-13$20.79$58.25360,800——
2019-11-12$21.16$58.98225,800——
2019-11-11$21.22$59.15253,500——
2019-11-08$21.35$59.51304,800——
2019-11-07$21.02$58.59238,500——
2019-11-06$20.94$58.37200,700——
2019-11-05$20.94$58.37255,800——
2019-11-04$20.96$58.43227,900——
2019-11-01$20.85$58.12169,100——
2019-10-31$20.70$57.70289,100——
2019-10-30$20.71$57.73216,100——
2019-10-29$20.64$57.53148,400——
2019-10-28$20.60$57.42335,700——
2019-10-25$20.68$57.65233,500——
2019-10-24$20.60$57.42244,400——
2019-10-23$20.65$57.56304,100——
2019-10-22$20.60$57.42307,400——
2019-10-21$20.34$56.70235,700——
2019-10-18$20.23$56.39175,600——
2019-10-17$20.27$56.50288,600——
2019-10-16$20.38$56.81191,100——
2019-10-15$20.51$56.86286,800——
2019-10-14$20.54$56.95127,200——
2019-10-11$20.64$57.23229,800——
2019-10-10$20.52$56.89148,900——
2019-10-09$20.49$56.81135,200——
2019-10-08$20.25$56.14160,800——
2019-10-07$20.46$56.73231,400——
2019-10-04$20.56$57.00839,400——
2019-10-03$20.92$58.00173,100——
2019-10-02$20.74$57.50423,800——
2019-10-01$21.43$59.42160,800——
2019-09-30$21.51$59.64167,600——
2019-09-27$21.43$59.42134,400——
2019-09-26$21.55$59.75171,100——
2019-09-25$21.46$59.50266,600——
2019-09-24$21.23$58.86274,200——
2019-09-23$21.57$59.80360,100——
2019-09-20$21.47$59.53196,500——
2019-09-19$21.53$59.69103,600——
2019-09-18$21.49$59.58108,500——
2019-09-17$21.52$59.67107,600——
2019-09-16$21.55$59.75124,000——
2019-09-13$21.61$59.91136,000——
2019-09-12$21.71$59.89130,300——
2019-09-11$21.59$59.56107,700——
2019-09-10$21.41$59.0694,800——
2019-09-09$21.32$58.81137,000——
2019-09-06$21.28$58.70150,000——
2019-09-05$21.08$58.15131,700——
2019-09-04$20.77$57.2980,900——
2019-09-03$20.59$56.80164,700——
2019-08-30$20.72$57.16129,000——
2019-08-29$20.50$56.5596,200——
2019-08-28$20.34$56.11167,900——
2019-08-27$20.30$56.00165,400——
2019-08-26$20.62$56.88166,000——
2019-08-23$20.52$56.60242,900——
2019-08-22$20.69$57.07141,300——
2019-08-21$20.69$57.07122,000——
2019-08-20$20.60$56.83102,800——
2019-08-19$20.76$57.27153,600——
2019-08-16$20.61$56.85153,300——
2019-08-15$20.29$55.97149,700——
2019-08-14$20.51$56.27198,600——
2019-08-13$21.06$57.78169,000——
2019-08-12$20.86$57.23147,200——
2019-08-09$21.12$57.9592,800——
2019-08-08$21.16$58.06125,000——
2019-08-07$20.80$57.07206,900——
2019-08-06$20.94$57.45211,400——
2019-08-05$20.83$57.15274,400——
2019-08-02$21.52$59.04186,500——
2019-08-01$21.75$59.68112,600——
2019-07-31$21.96$60.25124,600——
2019-07-30$22.08$60.5894,900——
2019-07-29$21.95$60.2286,100——
2019-07-26$21.97$60.28110,200——
2019-07-25$21.91$60.11186,000——
2019-07-24$22.00$60.36158,400——
2019-07-23$21.91$60.11103,500——
2019-07-22$21.79$59.79104,200——
2019-07-19$21.82$59.8788,600——
2019-07-18$21.84$59.92116,000——
2019-07-17$21.92$60.14137,300——
2019-07-16$22.02$60.42164,100——
2019-07-15$22.13$60.42136,400——
2019-07-12$22.17$60.5391,100——
2019-07-11$22.12$60.39131,900——
2019-07-10$22.08$60.28145,700——
2019-07-09$21.92$59.84168,100——
2019-07-08$21.93$59.87114,700——
2019-07-05$21.98$60.0187,400——
2019-07-03$21.93$59.87117,500——
2019-07-02$21.83$59.60121,500——
2019-07-01$21.85$59.65128,100——
2019-06-28$21.67$59.1697,800——
2019-06-27$21.49$58.6777,300——
2019-06-26$21.43$58.5199,800——
2019-06-25$21.34$58.26143,400——
2019-06-24$21.58$58.91158,500——
2019-06-21$21.65$59.11154,600——
2019-06-20$21.72$59.30179,600——
2019-06-19$21.48$58.64117,300——
2019-06-18$21.37$58.34145,500——
2019-06-17$21.22$57.9388,500——
2019-06-14$21.23$57.96102,800——
2019-06-13$21.33$58.23114,200——
2019-06-12$21.34$57.96104,000——
2019-06-11$21.33$57.9398,700——
2019-06-10$21.27$57.77125,000——
2019-06-07$21.11$57.33106,200——
2019-06-06$20.83$56.57110,300——
2019-06-05$20.74$56.33119,500——
2019-06-04$20.67$56.14162,000——
2019-06-03$20.25$55.00169,600——
2019-05-31$20.26$55.03134,100——
2019-05-30$20.59$55.92153,500——
2019-05-29$20.65$56.09148,500——
2019-05-28$20.93$56.85130,200——
2019-05-24$21.18$57.52247,800——
2019-05-23$21.01$57.06179,900——
2019-05-22$21.24$57.69112,000——
2019-05-21$21.32$57.9092,700——
2019-05-20$21.12$57.36122,800——
2019-05-17$21.28$57.80100,500——
2019-05-16$21.36$58.0196,900——
2019-05-15$21.15$57.44149,600——
2019-05-14$21.33$57.63157,900——
2019-05-13$20.98$56.69201,400——
2019-05-10$21.56$58.25158,100——
2019-05-09$21.41$57.85247,800——
2019-05-08$21.60$58.36177,200——
2019-05-07$21.58$58.31362,700——
2019-05-06$22.06$59.61210,800——
2019-05-03$22.06$59.61178,600——
2019-05-02$21.77$58.82233,100——
2019-05-01$21.83$58.98153,000——
2019-04-30$21.92$59.23110,700——
2019-04-29$21.84$59.01129,200——
2019-04-26$21.69$58.61127,600——
2019-04-25$21.62$58.42153,400——
2019-04-24$21.66$58.53182,000——
2019-04-23$21.67$58.55190,500——
2019-04-22$21.53$58.17163,100——
2019-04-18$21.58$58.31158,100——
2019-04-17$21.63$58.44123,100——
2019-04-16$21.72$58.69113,600——
2019-04-15$21.68$58.5889,400——
2019-04-12$21.67$58.55152,300——
2019-04-11$21.64$58.17127,900——
2019-04-10$21.55$57.9380,800——
2019-04-09$21.48$57.74130,300——
2019-04-08$21.62$58.12126,800——
2019-04-05$21.56$57.96122,500——
2019-04-04$21.54$57.90124,300——
2019-04-03$21.42$57.58178,000——
2019-04-02$21.47$57.72245,800——
2019-04-01$21.51$57.82167,100——
2019-03-29$21.28$57.21234,500——
2019-03-28$21.26$57.15149,100——
2019-03-27$21.15$56.86121,000——
2019-03-26$21.21$57.02177,500——
2019-03-25$21.06$56.61208,600——
2019-03-22$21.14$56.83302,300——
2019-03-21$21.53$57.88154,500——
2019-03-20$21.28$57.21154,600——
2019-03-19$21.37$57.45148,700——
2019-03-18$21.41$57.56152,600——
2019-03-15$21.24$57.10145,800——
2019-03-14$21.22$57.04106,900——
2019-03-13$21.38$57.18137,200——
2019-03-12$21.21$56.72124,400——
2019-03-11$21.06$56.32128,100——
2019-03-08$20.77$55.55142,800——
2019-03-07$20.83$55.71121,600——
2019-03-06$21.04$56.27208,000——
2019-03-05$21.37$57.15136,100——
2019-03-04$21.49$57.47138,900——
2019-03-01$21.44$57.34103,900——
2019-02-28$21.37$57.15125,100——
2019-02-27$21.45$57.37126,100——
2019-02-26$21.48$57.45144,600——
2019-02-25$21.48$57.45154,300——
2019-02-22$21.40$57.23176,500——
2019-02-21$21.34$57.07167,300——
2019-02-20$21.35$57.10142,200——
2019-02-19$21.16$56.59152,700——
2019-02-15$21.11$56.46126,200——
2019-02-14$20.90$55.90114,500——
2019-02-13$20.81$55.65141,300——
2019-02-12$20.77$55.55299,000——
2019-02-11$20.53$54.61135,100——
2019-02-08$20.56$54.6993,700——
2019-02-07$20.61$54.82184,100——
2019-02-06$20.82$55.38115,800——
2019-02-05$20.74$55.17214,500——
2019-02-04$20.51$54.56329,400——
2019-02-01$20.58$54.74204,000——
2019-01-31$20.52$54.59260,500——
2019-01-30$20.28$53.95289,000——
2019-01-29$19.97$53.12128,500——
2019-01-28$19.97$53.12156,100——
2019-01-25$20.12$53.52212,400——
2019-01-24$19.99$53.18164,700——
2019-01-23$19.99$53.18174,500——
2019-01-22$20.00$53.20252,600——
2019-01-18$20.21$53.76135,400——
2019-01-17$19.84$52.78145,800——
2019-01-16$19.70$52.40141,600——
2019-01-15$19.59$52.11155,300——
2019-01-14$19.47$51.50172,100——
2019-01-11$19.57$51.76346,200——
2019-01-10$19.38$51.26319,800——
2019-01-09$19.30$51.05267,100——
2019-01-08$19.23$50.86335,900——
2019-01-07$19.06$50.41300,400——
2019-01-04$18.59$49.17306,800——
2019-01-03$18.23$48.22303,600——
2019-01-02$18.52$48.99303,700——