Gabelli Dividend & Income Stock Price History
NYSE: GDVFinanceInvestment ManagersUSD
28.58+0.27 (+0.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GDV price history at a glance
The price history for Gabelli Dividend & Income (GDV) on this page begins on November 24, 2003, when the stock closed at $19.02; it most recently closed at $28.58 on October 5, 2026. The highest price in this record is $31.00, reached on August 10, 2026; the latest close is 7.8% below that peak. Across the 22 complete calendar years in the table, GDV finished higher in 14 and lower in 8. Its best year was 2013 (+27.9%) and its worst was 2008 (-45.3%).
Over roughly 23 years the share price changed +50.2%, a 1.8% compound annual price return (excluding dividends). In the last 12 months alone, GDV has gained 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $31.00
- Date of high
- Aug 10, 2026
- Low since 2003
- $5.60
- Date of low
- Mar 2, 2009
- 52-week high
- $31.00
- 52-week low
- $26.14
- IPO year
- 2003
- Last close
- $28.58
GDV returns
1 week
+0.74%
1 month
-3.80%
3 months
-3.71%
6 months
-0.03%
Year to date
+2.92%
1 year
+5.62%
3 years
+47.85%
5 years
+7.77%
GDV price return, excluding dividends.
GDV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.58 | +2.88% |
| 2025 | 27.78 | +14.23% |
| 2024 | 24.32 | +12.38% |
| 2023 | 21.64 | +5.00% |
| 2022 | 20.61 | -23.67% |
| 2021 | 27.00 | +25.82% |
| 2020 | 21.46 | -2.50% |
| 2019 | 22.01 | +18.40% |
| 2018 | 18.59 | -20.59% |
| 2017 | 23.41 | +16.82% |
| 2016 | 20.04 | +8.56% |
| 2015 | 18.46 | -14.02% |
| 2014 | 21.47 | +4.72% |
| 2013 | 20.50 | +27.94% |
| 2012 | 16.02 | +9.53% |
| 2011 | 14.63 | +0.39% |
| 2010 | 14.57 | +17.16% |
| 2009 | 12.44 | +19.73% |
| 2008 | 10.39 | -45.30% |
| 2007 | 18.99 | -6.71% |
| 2006 | 20.36 | +21.79% |
| 2005 | 16.72 | -1.84% |
| 2004 | 17.03 | -10.25% |
| 2003* | 18.98 | -0.25% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
GDV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.41 | 28.58 | 28.39 | 28.58 | +0.95% | |
| 28.21 | 28.38 | 28.12 | 28.31 | +0.07% | |
| 28.40 | 28.46 | 28.19 | 28.29 | -0.63% | |
| 28.37 | 28.60 | 28.25 | 28.47 | +0.35% | |
| 28.29 | 28.45 | 28.10 | 28.37 | 0.00% | |
| 28.40 | 28.60 | 28.25 | 28.37 | +0.89% | |
| 28.25 | 28.57 | 27.94 | 28.12 | -0.60% | |
| 28.51 | 28.56 | 28.25 | 28.29 | -0.60% | |
| 28.59 | 28.62 | 28.37 | 28.46 | -0.45% | |
| 28.78 | 28.92 | 28.56 | 28.59 | -1.24% | |
| 28.90 | 29.04 | 28.77 | 28.95 | +0.59% | |
| 28.71 | 28.92 | 28.70 | 28.78 | -0.21% | |
| 29.12 | 29.23 | 28.84 | 28.84 | -1.03% | |
| 29.10 | 29.21 | 28.97 | 29.14 | +0.10% | |
| 29.04 | 29.15 | 28.95 | 29.11 | +0.55% | |
| 28.98 | 29.07 | 28.72 | 28.95 | -0.41% | |
| 29.17 | 29.59 | 28.94 | 29.07 | +0.21% | |
| 29.05 | 29.33 | 28.75 | 29.01 | -0.58% | |
| 29.48 | 29.53 | 29.14 | 29.18 | -0.75% | |
| 29.44 | 29.55 | 29.33 | 29.40 | -0.51% | |
| 29.52 | 29.87 | 29.52 | 29.55 | +0.51% | |
| 29.55 | 29.77 | 29.35 | 29.40 | -1.04% | |
| 29.88 | 30.23 | 29.66 | 29.71 | -0.40% | |
| 30.06 | 30.17 | 29.82 | 29.83 | -0.50% | |
| 30.21 | 30.33 | 29.97 | 29.98 | -0.60% | |
| 29.95 | 30.26 | 29.91 | 30.16 | +0.90% | |
| 29.92 | 30.14 | 29.84 | 29.89 | -0.10% | |
| 30.07 | 30.62 | 29.85 | 29.92 | -0.80% | |
| 30.30 | 30.30 | 30.15 | 30.16 | -0.46% | |
| 30.31 | 30.43 | 30.25 | 30.30 | -0.10% | |
| 30.44 | 30.61 | 30.28 | 30.33 | -0.46% | |
| 30.50 | 30.62 | 30.45 | 30.47 | -0.39% | |
| 30.65 | 30.75 | 30.45 | 30.59 | +0.63% | |
| 30.55 | 30.56 | 30.33 | 30.40 | 0.00% | |
| 30.21 | 30.47 | 30.21 | 30.40 | +0.86% | |
| 30.30 | 30.56 | 30.14 | 30.14 | -0.99% | |
| 30.45 | 30.64 | 30.44 | 30.44 | -0.03% | |
| 30.51 | 30.64 | 30.39 | 30.45 | -0.59% | |
| 30.59 | 30.80 | 30.54 | 30.63 | -0.42% | |
| 30.84 | 30.96 | 30.75 | 30.76 | -0.42% | |
| 30.98 | 31.00 | 30.76 | 30.89 | +0.62% | |
| 30.59 | 30.77 | 30.46 | 30.70 | +0.49% | |
| 30.46 | 30.68 | 30.46 | 30.55 | +0.16% | |
| 30.38 | 30.60 | 30.24 | 30.50 | +0.36% | |
| 30.38 | 30.50 | 30.27 | 30.39 | +0.80% | |
| 30.20 | 30.34 | 30.06 | 30.15 | -0.10% | |
| 30.32 | 30.43 | 30.15 | 30.18 | -0.03% | |
| 29.88 | 30.30 | 29.88 | 30.19 | +0.67% | |
| 29.85 | 30.03 | 29.85 | 29.99 | +0.77% | |
| 29.84 | 29.89 | 29.60 | 29.76 | +0.07% | |
| 29.72 | 29.94 | 29.60 | 29.74 | +0.54% | |
| 29.85 | 30.00 | 29.52 | 29.58 | -1.40% | |
| 29.95 | 30.01 | 29.85 | 30.00 | +0.60% | |
| 29.98 | 30.10 | 29.76 | 29.82 | +0.30% | |
| 29.64 | 29.85 | 29.60 | 29.73 | +0.64% | |
| 29.47 | 29.63 | 29.40 | 29.54 | -0.27% | |
| 29.61 | 29.85 | 29.55 | 29.62 | +0.03% | |
| 29.55 | 29.65 | 29.42 | 29.61 | +0.92% | |
| 29.60 | 29.81 | 29.13 | 29.34 | -0.98% | |
| 29.54 | 29.84 | 29.54 | 29.63 | -0.74% | |
| 29.87 | 30.16 | 29.83 | 29.85 | -0.30% | |
| 29.85 | 30.07 | 29.85 | 29.94 | +0.13% | |
| 29.72 | 29.97 | 29.72 | 29.90 | +0.44% | |
| 29.68 | 29.92 | 29.68 | 29.77 | +0.30% | |
| 29.69 | 29.82 | 29.64 | 29.68 | +0.13% | |
| 29.72 | 29.75 | 29.55 | 29.64 | +0.17% | |
| 29.73 | 29.80 | 29.47 | 29.59 | -0.80% | |
| 29.81 | 29.94 | 29.69 | 29.83 | +0.03% | |
| 29.60 | 30.00 | 29.60 | 29.82 | +0.85% | |
| 29.53 | 29.69 | 29.43 | 29.57 | +0.41% | |
| 29.45 | 29.54 | 29.29 | 29.45 | +0.17% | |
| 29.14 | 29.50 | 29.14 | 29.40 | +0.68% | |
| 29.05 | 29.31 | 29.05 | 29.20 | +1.49% | |
| 28.91 | 29.28 | 28.77 | 28.77 | -0.86% | |
| 28.98 | 29.24 | 28.95 | 29.02 | +0.83% | |
| 28.80 | 29.10 | 28.68 | 28.78 | -0.35% | |
| 28.75 | 28.90 | 28.47 | 28.88 | -0.31% | |
| 28.92 | 29.11 | 28.89 | 28.97 | 0.00% | |
| 29.09 | 29.35 | 28.97 | 28.97 | +0.31% | |
| 29.31 | 29.46 | 28.87 | 28.88 | -1.43% | |
| 29.32 | 29.46 | 29.22 | 29.30 | 0.00% | |
| 29.23 | 29.54 | 29.16 | 29.30 | +0.58% | |
| 29.09 | 29.25 | 29.04 | 29.13 | +0.48% | |
| 28.67 | 28.99 | 28.60 | 28.99 | +1.65% | |
| 28.55 | 28.95 | 28.48 | 28.52 | -0.07% | |
| 28.84 | 28.95 | 28.19 | 28.54 | -0.24% | |
| 28.73 | 28.93 | 28.55 | 28.61 | +0.14% | |
| 29.03 | 29.11 | 28.42 | 28.57 | -1.69% | |
| 29.00 | 29.17 | 28.99 | 29.06 | +0.14% | |
| 29.21 | 29.24 | 29.01 | 29.02 | -0.58% | |
| 29.10 | 29.52 | 29.00 | 29.19 | 0.00% | |
| 29.20 | 29.37 | 29.09 | 29.19 | -0.17% | |
| 29.15 | 29.42 | 29.15 | 29.24 | -0.20% | |
| 29.30 | 29.48 | 29.16 | 29.30 | -0.14% | |
| 29.37 | 29.54 | 29.20 | 29.34 | +0.20% | |
| 29.38 | 29.44 | 29.10 | 29.28 | +0.69% | |
| 29.09 | 29.25 | 28.98 | 29.08 | +0.17% | |
| 29.05 | 29.10 | 28.91 | 29.03 | +0.03% | |
| 28.78 | 29.10 | 28.75 | 29.02 | +0.80% | |
| 28.78 | 28.98 | 28.76 | 28.79 | -0.07% | |
| 28.78 | 29.00 | 28.51 | 28.81 | +0.38% | |
| 28.96 | 29.41 | 28.68 | 28.70 | -1.44% | |
| 29.01 | 29.24 | 29.01 | 29.12 | -0.27% | |
| 29.22 | 29.36 | 28.92 | 29.20 | +0.21% | |
| 29.19 | 29.28 | 28.98 | 29.14 | -0.21% | |
| 29.00 | 29.35 | 29.00 | 29.20 | +0.38% | |
| 29.16 | 29.35 | 29.03 | 29.09 | -0.07% | |
| 29.21 | 29.34 | 29.07 | 29.11 | -0.55% | |
| 29.06 | 29.38 | 29.06 | 29.27 | +0.79% | |
| 29.16 | 29.26 | 29.00 | 29.04 | -0.34% | |
| 29.38 | 29.54 | 28.92 | 29.14 | -0.92% | |
| 29.45 | 29.58 | 29.36 | 29.41 | +0.34% | |
| 29.20 | 29.43 | 29.00 | 29.31 | +1.10% | |
| 29.15 | 29.23 | 28.98 | 28.99 | -0.48% | |
| 29.13 | 29.40 | 29.10 | 29.13 | -0.41% | |
| 29.36 | 29.48 | 29.19 | 29.25 | -0.14% | |
| 29.30 | 29.51 | 29.23 | 29.29 | +0.17% | |
| 29.37 | 29.50 | 29.10 | 29.24 | -0.51% | |
| 29.35 | 29.40 | 29.25 | 29.39 | +0.55% | |
| 29.36 | 29.39 | 29.02 | 29.23 | +0.07% | |
| 29.22 | 29.38 | 29.10 | 29.21 | -0.17% | |
| 28.93 | 29.27 | 28.75 | 29.26 | +1.42% | |
| 28.74 | 28.96 | 28.74 | 28.85 | -0.38% | |
| 28.82 | 29.05 | 28.63 | 28.96 | +0.31% | |
| 28.59 | 29.00 | 28.59 | 28.87 | +0.87% | |
| 28.55 | 28.70 | 28.40 | 28.62 | +0.10% | |
| 28.59 | 28.69 | 28.52 | 28.59 | +0.25% | |
| 28.15 | 28.68 | 28.15 | 28.52 | +1.17% | |
| 28.04 | 28.37 | 27.94 | 28.19 | +2.66% | |
| 27.36 | 27.61 | 27.22 | 27.46 | -0.04% | |
| 27.34 | 27.84 | 27.22 | 27.47 | +0.37% | |
| 27.15 | 27.57 | 27.15 | 27.37 | -0.11% | |
| 27.17 | 27.73 | 27.01 | 27.40 | +1.75% | |
| 26.36 | 27.00 | 26.36 | 26.93 | +2.75% | |
| 26.30 | 26.65 | 26.14 | 26.21 | +0.08% | |
| 26.30 | 26.52 | 26.19 | 26.19 | -1.24% | |
| 26.98 | 27.13 | 26.52 | 26.52 | -2.25% | |
| 27.17 | 27.35 | 27.00 | 27.13 | +0.93% | |
| 26.67 | 26.97 | 26.30 | 26.88 | +0.45% | |
| 26.70 | 27.00 | 26.61 | 26.76 | +1.59% | |
| 26.77 | 27.00 | 26.23 | 26.34 | -2.05% | |
| 26.99 | 26.99 | 26.31 | 26.89 | -0.85% | |
| 27.39 | 27.57 | 27.05 | 27.12 | -1.45% | |
| 27.48 | 27.65 | 27.37 | 27.52 | +0.04% | |
| 27.51 | 27.68 | 27.37 | 27.51 | +0.84% | |
| 27.36 | 27.63 | 27.28 | 27.28 | -0.15% | |
| 27.47 | 27.75 | 27.30 | 27.32 | -1.44% | |
| 27.73 | 27.80 | 27.48 | 27.72 | -0.25% | |
| 27.73 | 28.07 | 27.61 | 27.79 | +0.58% | |
| 27.50 | 27.74 | 27.20 | 27.63 | -0.61% | |
| 27.91 | 28.21 | 27.70 | 27.80 | -1.38% | |
| 28.56 | 28.66 | 28.09 | 28.19 | -1.50% | |
| 28.67 | 28.80 | 28.59 | 28.62 | -0.10% | |
| 28.55 | 28.89 | 28.18 | 28.65 | -1.27% | |
| 28.73 | 29.10 | 28.58 | 29.02 | +0.52% | |
| 28.94 | 29.00 | 28.74 | 28.87 | -0.69% | |
| 29.20 | 29.20 | 28.89 | 29.07 | -0.27% | |
| 29.23 | 29.24 | 29.02 | 29.15 | +0.21% | |
| 29.06 | 29.24 | 28.97 | 29.09 | +0.34% | |
| 29.20 | 29.25 | 28.92 | 28.99 | -0.62% | |
| 29.12 | 29.25 | 29.01 | 29.17 | +0.24% | |
| 29.17 | 29.23 | 28.77 | 29.10 | -0.24% | |
| 29.15 | 29.25 | 29.08 | 29.17 | -0.03% | |
| 29.17 | 29.31 | 28.90 | 29.18 | +0.34% | |
| 28.98 | 29.19 | 28.90 | 29.08 | +0.10% | |
| 29.20 | 29.37 | 28.93 | 29.05 | -0.55% | |
| 29.30 | 29.46 | 28.99 | 29.21 | -0.07% | |
| 29.18 | 29.39 | 29.16 | 29.23 | +0.07% | |
| 29.02 | 29.45 | 28.96 | 29.21 | +0.72% | |
| 28.68 | 29.05 | 28.68 | 29.00 | +1.22% | |
| 28.60 | 28.77 | 28.55 | 28.65 | -0.52% | |
| 28.58 | 28.84 | 28.58 | 28.80 | +0.56% | |
| 28.48 | 28.81 | 28.48 | 28.64 | +0.35% | |
| 28.24 | 28.67 | 28.24 | 28.54 | +0.49% | |
| 28.46 | 28.64 | 28.18 | 28.40 | -0.28% | |
| 28.74 | 28.78 | 28.37 | 28.48 | -0.59% | |
| 28.85 | 29.00 | 28.60 | 28.65 | -0.28% | |
| 28.78 | 28.80 | 28.60 | 28.73 | +0.24% | |
| 28.60 | 28.74 | 28.47 | 28.66 | +0.60% | |
| 28.54 | 28.60 | 28.43 | 28.49 | -0.28% | |
| 28.50 | 28.57 | 28.44 | 28.57 | +0.85% | |
| 28.06 | 28.33 | 28.06 | 28.33 | +1.25% | |
| 28.13 | 28.32 | 27.97 | 27.98 | -1.37% | |
| 28.34 | 28.50 | 28.28 | 28.37 | +0.21% | |
| 28.25 | 28.45 | 28.25 | 28.31 | -0.28% | |
| 28.44 | 28.50 | 28.39 | 28.39 | -0.53% | |
| 28.66 | 28.70 | 28.50 | 28.54 | -0.21% | |
| 28.43 | 28.60 | 28.43 | 28.60 | +0.42% | |
| 28.27 | 28.54 | 28.19 | 28.48 | +0.99% | |
| 28.07 | 28.22 | 28.07 | 28.20 | +0.25% | |
| 28.27 | 28.30 | 28.10 | 28.13 | -0.25% | |
| 28.03 | 28.27 | 28.00 | 28.20 | +0.71% | |
| 27.86 | 28.06 | 27.86 | 28.00 | +0.79% | |
| 27.83 | 27.88 | 27.60 | 27.78 | +0.04% | |
| 27.80 | 27.86 | 27.75 | 27.77 | -0.25% | |
| 27.85 | 27.87 | 27.80 | 27.84 | -0.07% | |
| 27.82 | 27.89 | 27.78 | 27.86 | +0.18% | |
| 27.75 | 27.93 | 27.70 | 27.81 | +0.43% | |
| 27.62 | 27.75 | 27.62 | 27.69 | +0.22% | |
| 27.59 | 27.69 | 27.57 | 27.63 | +0.22% | |
| 27.61 | 27.72 | 27.42 | 27.57 | -0.11% | |
| 27.40 | 27.64 | 27.37 | 27.60 | +1.10% | |
| 27.30 | 27.40 | 27.17 | 27.30 | +0.89% | |
| 27.25 | 27.42 | 27.06 | 27.06 | -0.77% | |
| 27.22 | 27.37 | 27.12 | 27.27 | +0.07% | |
| 27.30 | 27.34 | 27.20 | 27.25 | +0.48% | |
| 27.26 | 27.36 | 27.08 | 27.12 | -0.99% | |
| 27.17 | 27.47 | 27.14 | 27.39 | +0.70% | |
| 26.92 | 27.33 | 26.90 | 27.20 | +0.37% | |
| 27.13 | 27.33 | 27.10 | 27.10 | -0.33% | |
| 27.46 | 27.49 | 27.02 | 27.19 | -0.59% | |
| 27.21 | 27.45 | 27.21 | 27.35 | +0.33% | |
| 27.39 | 27.45 | 27.20 | 27.26 | -0.04% | |
| 27.09 | 27.27 | 27.05 | 27.27 | +0.66% | |
| 27.25 | 27.28 | 27.05 | 27.09 | -0.44% | |
| 27.33 | 27.35 | 27.16 | 27.21 | -0.69% | |
| 27.16 | 27.49 | 26.96 | 27.40 | +0.96% | |
| 27.12 | 27.30 | 26.99 | 27.14 | +0.44% | |
| 26.84 | 27.04 | 26.75 | 27.02 | +1.05% | |
| 26.58 | 26.82 | 26.50 | 26.74 | +1.29% | |
| 26.23 | 26.73 | 26.18 | 26.40 | +0.84% | |
| 26.65 | 27.10 | 26.18 | 26.18 | -1.21% | |
| 26.35 | 26.50 | 26.31 | 26.50 | +0.68% | |
| 26.44 | 26.60 | 26.31 | 26.32 | -1.16% | |
| 27.06 | 27.06 | 26.56 | 26.63 | -1.59% | |
| 26.96 | 27.18 | 26.91 | 27.06 | -0.07% | |
| 27.19 | 27.40 | 27.08 | 27.08 | -0.91% | |
| 27.23 | 27.52 | 27.21 | 27.33 | +0.40% | |
| 27.02 | 27.33 | 27.00 | 27.22 | +0.70% | |
| 26.85 | 27.08 | 26.84 | 27.03 | +1.35% | |
| 26.76 | 26.88 | 26.51 | 26.67 | -0.67% | |
| 26.91 | 27.00 | 26.74 | 26.85 | -0.04% | |
| 26.76 | 26.87 | 26.61 | 26.86 | +0.75% | |
| 26.90 | 26.90 | 26.61 | 26.66 | -1.30% | |
| 27.12 | 27.12 | 26.90 | 27.01 | -0.37% | |
| 27.10 | 27.16 | 27.01 | 27.11 | +0.37% | |
| 26.90 | 27.16 | 26.90 | 27.01 | -0.30% | |
| 27.30 | 27.42 | 27.03 | 27.09 | -0.73% | |
| 27.42 | 27.54 | 27.15 | 27.29 | -0.55% | |
| 27.54 | 27.58 | 27.25 | 27.44 | +0.70% | |
| 27.26 | 27.44 | 27.25 | 27.25 | +0.44% | |
| 26.93 | 27.16 | 26.76 | 27.13 | +1.16% | |
| 27.04 | 27.16 | 26.82 | 26.82 | -0.59% | |
| 26.96 | 27.11 | 26.71 | 26.98 | +0.33% | |
| 26.75 | 27.00 | 26.72 | 26.89 | +0.79% | |
| 26.68 | 26.92 | 26.66 | 26.68 | -0.52% | |
| 27.15 | 27.27 | 26.79 | 26.82 | -0.92% | |
| 27.12 | 27.27 | 26.90 | 27.07 | +0.78% | |
| 26.76 | 27.12 | 26.71 | 26.86 | 0.00% | |
| 26.71 | 27.08 | 26.60 | 26.86 | +1.24% | |
| 27.08 | 27.23 | 26.46 | 26.53 | -1.96% | |
| 27.40 | 27.40 | 26.98 | 27.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GDV chart for longer ranges.