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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$21.64$78.48165,300——
2023-12-28$21.66$78.55177,500——
2023-12-27$21.66$78.55174,700——
2023-12-26$21.66$78.55190,300——
2023-12-22$21.46$77.83282,100——
2023-12-21$21.39$77.57286,300——
2023-12-20$21.22$76.96253,000——
2023-12-19$21.45$77.79186,600——
2023-12-18$21.33$77.36196,000——
2023-12-15$21.16$76.74178,900——
2023-12-14$21.20$76.89156,500——
2023-12-13$21.11$76.16141,500——
2023-12-12$20.71$74.72168,700——
2023-12-11$20.65$74.50178,800——
2023-12-08$20.45$73.78152,000——
2023-12-07$20.42$73.67203,700——
2023-12-06$20.23$72.99126,300——
2023-12-05$20.44$73.74128,900——
2023-12-04$20.57$74.21176,900——
2023-12-01$20.51$74.00194,800——
2023-11-30$20.31$73.27159,000——
2023-11-29$20.22$72.95208,900——
2023-11-28$20.26$73.09101,900——
2023-11-27$20.25$73.06134,400——
2023-11-24$20.28$73.17108,300——
2023-11-22$20.10$72.52248,400——
2023-11-21$20.00$72.16208,300——
2023-11-20$19.95$71.98142,500——
2023-11-17$19.71$71.11131,700——
2023-11-16$19.62$70.78157,300——
2023-11-15$19.60$70.71221,500——
2023-11-14$19.53$70.46204,300——
2023-11-13$19.26$69.09116,300——
2023-11-10$19.21$68.91129,500——
2023-11-09$18.86$67.65182,100——
2023-11-08$19.12$68.59244,200——
2023-11-07$19.29$69.20188,200——
2023-11-06$19.31$69.27189,700——
2023-11-03$19.51$69.99171,600——
2023-11-02$19.34$69.38165,600——
2023-11-01$18.83$67.55164,900——
2023-10-31$18.56$66.58110,700——
2023-10-30$18.35$65.82163,300——
2023-10-27$18.17$65.18172,000——
2023-10-26$18.18$65.21221,400——
2023-10-25$18.39$65.97202,300——
2023-10-24$18.60$66.72180,300——
2023-10-23$18.48$66.29217,800——
2023-10-20$18.66$66.94330,300——
2023-10-19$18.92$67.87242,900——
2023-10-18$19.15$68.69275,800——
2023-10-17$19.26$69.09199,800——
2023-10-16$19.32$69.30179,200——
2023-10-13$19.33$68.95170,000——
2023-10-12$19.37$69.09135,800——
2023-10-11$19.55$69.73216,100——
2023-10-10$19.63$70.02167,900——
2023-10-09$19.43$69.30202,700——
2023-10-06$19.34$68.98515,600——
2023-10-05$18.87$67.30205,600——
2023-10-04$19.02$67.84188,400——
2023-10-03$19.02$67.84198,000——
2023-10-02$19.30$68.84157,000——
2023-09-29$19.44$69.34265,400——
2023-09-28$19.46$69.41194,600——
2023-09-27$19.37$69.09144,200——
2023-09-26$19.38$69.12187,500——
2023-09-25$19.78$70.55193,000——
2023-09-22$19.71$70.30239,500——
2023-09-21$19.79$70.59368,200——
2023-09-20$20.05$71.51130,400——
2023-09-19$20.17$71.94111,800——
2023-09-18$20.22$72.12108,100——
2023-09-15$20.24$72.19155,800——
2023-09-14$20.43$72.87158,400——
2023-09-13$20.35$72.19110,200——
2023-09-12$20.46$72.5890,900——
2023-09-11$20.49$72.69104,900——
2023-09-08$20.45$72.5582,900——
2023-09-07$20.46$72.58101,800——
2023-09-06$20.58$73.0197,900——
2023-09-05$20.71$73.47145,200——
2023-09-01$20.97$74.39115,800——
2023-08-31$20.88$74.07127,400——
2023-08-30$20.94$74.28144,900——
2023-08-29$20.91$74.18140,800——
2023-08-28$20.73$73.54163,700——
2023-08-25$20.73$73.54157,600——
2023-08-24$20.69$73.40201,100——
2023-08-23$20.93$74.2595,900——
2023-08-22$20.70$73.43148,600——
2023-08-21$20.65$73.2676,600——
2023-08-18$20.60$73.0898,300——
2023-08-17$20.71$73.47115,100——
2023-08-16$20.91$74.18107,800——
2023-08-15$21.23$74.92105,400——
2023-08-14$21.52$75.95109,400——
2023-08-11$21.33$75.2887,000——
2023-08-10$21.32$75.24111,800——
2023-08-09$21.34$75.31106,900——
2023-08-08$21.41$75.56105,800——
2023-08-07$21.46$75.73177,800——
2023-08-04$21.30$75.17124,100——
2023-08-03$21.48$75.8189,300——
2023-08-02$21.53$75.98106,100——
2023-08-01$21.74$76.72137,300——
2023-07-31$21.81$76.97105,100——
2023-07-28$21.75$76.76138,700——
2023-07-27$21.70$76.58149,100——
2023-07-26$21.91$77.32120,400——
2023-07-25$21.83$77.04144,900——
2023-07-24$21.75$76.76133,400——
2023-07-21$21.77$76.83226,400——
2023-07-20$21.67$76.48215,200——
2023-07-19$21.68$76.51133,700——
2023-07-18$21.59$76.19184,000——
2023-07-17$21.52$75.95175,100——
2023-07-14$21.41$75.56131,200——
2023-07-13$21.72$76.26157,900——
2023-07-12$21.50$75.49182,600——
2023-07-11$21.24$74.58158,800——
2023-07-10$21.05$73.91111,500——
2023-07-07$20.92$73.46126,700——
2023-07-06$20.83$73.14141,100——
2023-07-05$21.05$73.91167,200——
2023-07-03$21.23$74.5463,300——
2023-06-30$21.13$74.1998,300——
2023-06-29$20.90$73.38143,900——
2023-06-28$20.73$72.79104,800——
2023-06-27$20.74$72.82104,200——
2023-06-26$20.56$72.19167,400——
2023-06-23$20.53$72.09179,400——
2023-06-22$20.74$72.82103,800——
2023-06-21$20.74$72.82153,200——
2023-06-20$20.95$73.56165,800——
2023-06-16$20.99$73.7097,800——
2023-06-15$21.09$74.05166,300——
2023-06-14$20.75$72.86157,700——
2023-06-13$21.01$73.38183,100——
2023-06-12$20.84$72.79151,100——
2023-06-09$20.70$72.30157,600——
2023-06-08$20.68$72.23106,500——
2023-06-07$20.60$71.95114,000——
2023-06-06$20.61$71.99141,200——
2023-06-05$20.38$71.18118,400——
2023-06-02$20.45$71.43130,300——
2023-06-01$20.05$70.0367,600——
2023-05-31$19.84$69.3098,100——
2023-05-30$19.98$69.79107,700——
2023-05-26$20.01$69.89156,500——
2023-05-25$19.96$69.72159,400——
2023-05-24$19.93$69.61170,600——
2023-05-23$20.15$70.38171,100——
2023-05-22$20.31$70.94159,300——
2023-05-19$20.36$71.11122,700——
2023-05-18$20.52$71.67271,100——
2023-05-17$20.29$70.87140,500——
2023-05-16$20.07$70.10108,500——
2023-05-15$20.25$70.7383,400——
2023-05-12$20.30$70.52134,100——
2023-05-11$20.46$71.08172,000——
2023-05-10$20.48$71.15148,400——
2023-05-09$20.51$71.25143,100——
2023-05-08$20.56$71.4286,600——
2023-05-05$20.54$71.35175,000——
2023-05-04$20.28$70.45134,900——
2023-05-03$20.53$71.32147,400——
2023-05-02$20.60$71.56144,000——
2023-05-01$21.06$73.16132,500——
2023-04-28$20.97$72.85189,800——
2023-04-27$20.86$72.47104,600——
2023-04-26$20.49$71.18129,600——
2023-04-25$20.58$71.49131,800——
2023-04-24$20.90$72.61191,700——
2023-04-21$21.02$73.02120,800——
2023-04-20$21.08$73.23153,800——
2023-04-19$20.98$72.88141,000——
2023-04-18$21.04$73.09151,400——
2023-04-17$21.00$72.95117,300——
2023-04-14$21.02$73.02105,400——
2023-04-13$21.10$73.30125,000——
2023-04-12$21.00$72.5799,500——
2023-04-11$20.99$72.54106,400——
2023-04-10$20.83$71.98113,800——
2023-04-06$20.70$71.53155,700——
2023-04-05$20.68$71.46161,400——
2023-04-04$20.75$71.71201,900——
2023-04-03$20.92$72.29126,700——
2023-03-31$20.79$71.84185,200——
2023-03-30$20.59$71.1592,000——
2023-03-29$20.42$70.57117,400——
2023-03-28$20.16$69.6792,200——
2023-03-27$20.14$69.60184,300——
2023-03-24$19.96$68.98183,900——
2023-03-23$19.99$69.08151,300——
2023-03-22$19.98$69.05136,000——
2023-03-21$20.23$69.91140,600——
2023-03-20$20.02$69.18134,600——
2023-03-17$19.82$68.49105,800——
2023-03-16$20.09$69.43144,900——
2023-03-15$19.85$68.22234,200——
2023-03-14$20.27$69.66122,200——
2023-03-13$20.02$68.80152,800——
2023-03-10$20.35$69.93145,300——
2023-03-09$20.77$71.38186,300——
2023-03-08$21.19$72.82122,600——
2023-03-07$21.19$72.82107,700——
2023-03-06$21.66$74.44130,200——
2023-03-03$21.66$74.4467,200——
2023-03-02$21.36$73.41151,600——
2023-03-01$21.26$73.06171,000——
2023-02-28$21.38$73.47115,400——
2023-02-27$21.33$73.3088,400——
2023-02-24$21.27$73.10101,000——
2023-02-23$21.52$73.96163,700——
2023-02-22$21.47$73.78223,000——
2023-02-21$21.58$74.16154,400——
2023-02-17$21.98$75.54116,400——
2023-02-16$21.95$75.43136,200——
2023-02-15$22.07$75.85114,700——
2023-02-14$22.11$75.98178,600——
2023-02-13$21.95$75.43167,900——
2023-02-10$21.71$74.61107,600——
2023-02-09$21.79$74.51106,000——
2023-02-08$22.07$75.46148,200——
2023-02-07$22.10$75.5692,400——
2023-02-06$21.85$74.71154,100——
2023-02-03$21.99$75.19293,600——
2023-02-02$22.36$76.45151,200——
2023-02-01$22.08$75.50158,700——
2023-01-31$21.91$74.92173,100——
2023-01-30$21.68$74.13192,500——
2023-01-27$21.79$74.51126,800——
2023-01-26$21.78$74.47221,400——
2023-01-25$21.62$73.92244,100——
2023-01-24$21.62$73.92192,400——
2023-01-23$21.48$73.45157,300——
2023-01-20$21.36$73.03114,000——
2023-01-19$20.94$71.60166,000——
2023-01-18$21.19$72.45151,800——
2023-01-17$21.60$73.86210,200——
2023-01-13$21.72$74.27114,900——
2023-01-12$21.76$74.03122,600——
2023-01-11$21.64$73.62161,500——
2023-01-10$21.23$72.22133,000——
2023-01-09$21.16$71.99168,000——
2023-01-06$21.11$71.82198,700——
2023-01-05$20.72$70.4999,400——
2023-01-04$20.98$71.37112,100——
2023-01-03$20.66$70.28125,400——