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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.46$64.85296,300——
2020-12-30$21.50$64.97247,400——
2020-12-29$21.35$64.52264,300——
2020-12-28$21.42$64.73305,200——
2020-12-24$21.35$64.52113,700——
2020-12-23$21.32$64.43204,900——
2020-12-22$21.25$64.22148,000——
2020-12-21$21.33$64.46310,300——
2020-12-18$21.28$64.31263,000——
2020-12-17$21.35$64.52200,100——
2020-12-16$21.25$64.22332,600——
2020-12-15$21.33$64.46299,400——
2020-12-14$21.09$63.73249,200——
2020-12-11$21.18$64.01247,900——
2020-12-10$21.37$64.58213,700——
2020-12-09$21.67$65.15233,500——
2020-12-08$21.46$64.52156,500——
2020-12-07$21.42$64.40159,900——
2020-12-04$21.54$64.76203,300——
2020-12-03$21.11$63.47200,700——
2020-12-02$21.11$63.47268,900——
2020-12-01$21.07$63.35137,400——
2020-11-30$20.83$62.63267,500——
2020-11-27$20.90$62.8482,100——
2020-11-25$20.89$62.81160,900——
2020-11-24$21.00$63.14297,600——
2020-11-23$20.76$62.42289,100——
2020-11-20$20.38$61.28259,100——
2020-11-19$20.66$62.12477,400——
2020-11-18$20.48$61.58266,200——
2020-11-17$20.57$61.85205,100——
2020-11-16$20.49$61.61277,000——
2020-11-13$20.15$60.58317,500——
2020-11-12$19.82$59.59159,700——
2020-11-11$20.01$59.83234,800——
2020-11-10$19.85$59.35301,800——
2020-11-09$19.69$58.88413,100——
2020-11-06$19.09$57.08137,800——
2020-11-05$19.07$57.02189,800——
2020-11-04$18.54$55.44281,000——
2020-11-03$18.38$54.96192,800——
2020-11-02$17.87$53.43249,100——
2020-10-30$17.61$52.66351,400——
2020-10-29$17.82$53.28278,400——
2020-10-28$17.73$53.01373,200——
2020-10-27$18.31$54.75221,300——
2020-10-26$18.50$55.32424,200——
2020-10-23$18.89$56.48202,000——
2020-10-22$19.05$56.96208,300——
2020-10-21$18.87$56.42219,500——
2020-10-20$18.90$56.51194,400——
2020-10-19$18.66$55.80246,400——
2020-10-16$18.99$56.78162,100——
2020-10-15$18.95$56.66209,200——
2020-10-14$19.16$56.96235,000——
2020-10-13$19.42$57.73253,700——
2020-10-12$19.34$57.50217,100——
2020-10-09$19.08$56.72193,500——
2020-10-08$19.09$56.75232,800——
2020-10-07$18.96$56.37340,500——
2020-10-06$18.77$55.80350,600——
2020-10-05$18.96$56.37292,100——
2020-10-02$18.68$55.53604,500——
2020-10-01$18.56$55.18256,300——
2020-09-30$18.35$54.55305,400——
2020-09-29$18.11$53.84242,700——
2020-09-28$18.16$53.99253,400——
2020-09-25$17.93$53.30199,200——
2020-09-24$17.89$53.19361,800——
2020-09-23$17.98$53.45290,200——
2020-09-22$18.24$54.23179,200——
2020-09-21$18.23$54.20256,800——
2020-09-18$18.70$55.59231,000——
2020-09-17$18.90$56.19145,100——
2020-09-16$19.03$56.58183,000——
2020-09-15$18.93$56.28225,600——
2020-09-14$18.91$55.89249,700——
2020-09-11$18.72$55.33214,700——
2020-09-10$18.57$54.89205,500——
2020-09-09$18.80$55.57231,200——
2020-09-08$18.63$55.06325,900——
2020-09-04$18.90$55.86321,800——
2020-09-03$19.07$56.36241,100——
2020-09-02$19.71$58.26255,700——
2020-09-01$19.23$56.84340,500——
2020-08-31$19.21$56.78166,900——
2020-08-28$19.34$57.16165,600——
2020-08-27$19.26$56.93201,400——
2020-08-26$19.16$56.63183,700——
2020-08-25$19.25$56.90183,100——
2020-08-24$19.23$56.84174,400——
2020-08-21$19.02$56.22145,400——
2020-08-20$18.99$56.13229,800——
2020-08-19$19.10$56.45196,800——
2020-08-18$19.17$56.66214,600——
2020-08-17$19.28$56.99109,000——
2020-08-14$19.21$56.78159,400——
2020-08-13$19.38$56.96218,900——
2020-08-12$19.44$57.13255,500——
2020-08-11$19.14$56.25306,700——
2020-08-10$19.13$56.22214,300——
2020-08-07$18.97$55.75184,800——
2020-08-06$18.82$55.31199,600——
2020-08-05$18.77$55.16205,700——
2020-08-04$18.64$54.78157,900——
2020-08-03$18.59$54.63106,600——
2020-07-31$18.42$54.13230,600——
2020-07-30$18.60$54.66231,400——
2020-07-29$18.58$54.60130,200——
2020-07-28$18.47$54.28145,300——
2020-07-27$18.45$54.22279,200——
2020-07-24$18.19$53.46249,400——
2020-07-23$18.26$53.66334,500——
2020-07-22$18.49$54.34181,600——
2020-07-21$18.57$54.57186,600——
2020-07-20$18.40$54.08275,700——
2020-07-17$18.21$53.52195,100——
2020-07-16$18.08$53.13266,500——
2020-07-15$18.26$53.34318,500——
2020-07-14$17.98$52.52253,200——
2020-07-13$17.85$52.14345,500——
2020-07-10$17.88$52.23225,900——
2020-07-09$17.51$51.15290,500——
2020-07-08$17.89$52.26259,600——
2020-07-07$17.78$51.94436,400——
2020-07-06$17.79$51.97445,300——
2020-07-02$17.69$51.68298,300——
2020-07-01$17.62$51.47248,000——
2020-06-30$17.60$51.41231,700——
2020-06-29$17.37$50.74188,700——
2020-06-26$17.22$50.30211,500——
2020-06-25$17.75$51.85367,700——
2020-06-24$17.81$52.03257,200——
2020-06-23$18.08$52.81151,800——
2020-06-22$18.05$52.73190,900——
2020-06-19$18.19$53.14219,100——
2020-06-18$18.11$52.90134,900——
2020-06-17$18.13$52.96200,700——
2020-06-16$18.26$53.34220,300——
2020-06-15$17.84$52.11315,300——
2020-06-12$18.07$52.46229,200——
2020-06-11$17.63$51.19460,300——
2020-06-10$19.02$55.22257,700——
2020-06-09$19.11$55.48353,200——
2020-06-08$19.58$56.85216,300——
2020-06-05$19.17$55.66626,500——
2020-06-04$19.00$55.16210,600——
2020-06-03$19.06$55.34279,000——
2020-06-02$18.45$53.57188,900——
2020-06-01$18.18$52.78235,000——
2020-05-29$17.76$51.56265,700——
2020-05-28$17.72$51.45273,800——
2020-05-27$17.66$51.27319,700——
2020-05-26$17.45$50.66208,900——
2020-05-22$17.02$49.42203,800——
2020-05-21$16.99$49.33224,400——
2020-05-20$17.00$49.36166,500——
2020-05-19$16.75$48.63271,600——
2020-05-18$16.58$48.14222,900——
2020-05-15$15.95$46.31178,900——
2020-05-14$15.95$46.31385,900——
2020-05-13$15.97$46.37346,000——
2020-05-12$16.70$48.17315,600——
2020-05-11$16.97$48.95240,200——
2020-05-08$17.06$49.21233,200——
2020-05-07$16.69$48.14266,200——
2020-05-06$16.36$47.19362,800——
2020-05-05$16.33$47.10218,300——
2020-05-04$16.18$46.67206,600——
2020-05-01$16.27$46.93320,300——
2020-04-30$16.81$48.48414,700——
2020-04-29$17.04$49.15333,300——
2020-04-28$16.38$47.24268,700——
2020-04-27$16.32$47.07290,500——
2020-04-24$16.02$46.21332,900——
2020-04-23$15.88$45.80266,500——
2020-04-22$15.89$45.83228,500——
2020-04-21$15.55$44.85265,400——
2020-04-20$15.76$45.46280,500——
2020-04-17$16.22$46.78468,100——
2020-04-16$15.57$44.91246,200——
2020-04-15$15.76$45.46561,900——
2020-04-14$16.28$46.64534,100——
2020-04-13$15.59$44.66584,800——
2020-04-09$15.93$45.64519,200——
2020-04-08$15.45$44.26350,200——
2020-04-07$14.85$42.54483,900——
2020-04-06$14.73$42.20330,100——
2020-04-03$13.80$39.53365,300——
2020-04-02$14.41$41.28320,600——
2020-04-01$14.03$40.19541,800——
2020-03-31$14.81$42.43294,800——
2020-03-30$14.81$42.43319,900——
2020-03-27$14.67$42.03686,600——
2020-03-26$14.91$42.71894,000——
2020-03-25$13.54$38.79924,900——
2020-03-24$12.13$34.751,254,900——
2020-03-23$10.97$31.431,599,200——
2020-03-20$11.91$34.121,870,600——
2020-03-19$11.84$33.921,841,400——
2020-03-18$10.40$29.791,652,900——
2020-03-17$13.85$39.68661,500——
2020-03-16$13.56$38.85928,000——
2020-03-13$15.73$44.75863,000——
2020-03-12$14.43$41.051,023,400——
2020-03-11$16.72$47.56612,500——
2020-03-10$17.85$50.78527,700——
2020-03-09$17.31$49.24703,300——
2020-03-06$18.99$54.02540,000——
2020-03-05$19.30$54.90265,400——
2020-03-04$19.97$56.81412,600——
2020-03-03$19.30$54.90506,200——
2020-03-02$19.63$55.84606,400——
2020-02-28$18.59$52.881,412,300——
2020-02-27$19.20$54.62783,800——
2020-02-26$20.33$57.83533,300——
2020-02-25$20.59$58.57389,400——
2020-02-24$21.40$60.88422,400——
2020-02-21$21.91$62.33197,500——
2020-02-20$22.08$62.81211,100——
2020-02-19$22.16$63.04160,300——
2020-02-18$22.03$62.67159,300——
2020-02-14$22.14$62.98179,200——
2020-02-13$22.07$62.78195,800——
2020-02-12$22.15$63.01374,200——
2020-02-11$22.14$62.67430,700——
2020-02-10$22.07$62.47256,000——
2020-02-07$22.03$62.36199,000——
2020-02-06$22.08$62.50218,200——
2020-02-05$22.06$62.44288,300——
2020-02-04$21.90$61.99227,200——
2020-02-03$21.61$61.17207,100——
2020-01-31$21.47$60.77274,000——
2020-01-30$21.96$62.16166,300——
2020-01-29$21.91$62.02140,600——
2020-01-28$21.89$61.96152,300——
2020-01-27$21.72$61.48243,400——
2020-01-24$22.04$62.39277,600——
2020-01-23$22.30$63.12152,400——
2020-01-22$22.35$63.26178,200——
2020-01-21$22.37$63.32148,200——
2020-01-17$22.44$63.52422,800——
2020-01-16$22.38$63.35196,800——
2020-01-15$22.18$62.78212,700——
2020-01-14$22.30$62.81456,500——
2020-01-13$22.23$62.61219,400——
2020-01-10$22.14$62.36167,700——
2020-01-09$22.23$62.61307,700——
2020-01-08$22.09$62.22224,500——
2020-01-07$22.01$61.99267,300——
2020-01-06$22.15$62.39811,200——
2020-01-03$22.01$61.99874,000——
2020-01-02$22.17$62.45988,400——