The Gabelli Dividend & Income Trust
GDVNYSEFinancial Services● Active
$28.84
+$0.23(+0.80%)
Market Cap$2.5B
P/E Ratio—
52W High$29.58
52W Low$24.57
The Gabelli Dividend & Income Trust（GDV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gdv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.58
May 1, 2026
-3.3% from here
5-Year Low5Y
$18.04
Oct 27, 2023
+58.6% from low
IPO Priceadj.
$20.00
Nov 25, 2003
+43.0% since IPO
1 Year Ago
$25.07
Jun 9, 2025
+14.1% in 1Y
5 Years Ago
$26.75
Jun 9, 2021
+7.0% in 5Y
10 Years Ago
$19.65
Jun 9, 2016
+45.6% in 10Y
Historical Price Data · GDV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.73 | $28.93 | $28.55 | $28.61 | $28.61 | 135K | -0.42% |
| Jun 5, 2026 | $29.03 | $29.11 | $28.42 | $28.57 | $28.57 | 165K | -1.58% |
| Jun 4, 2026 | $29.00 | $29.17 | $28.99 | $29.06 | $29.06 | 187K | +0.21% |
| Jun 3, 2026 | $29.21 | $29.24 | $29.01 | $29.02 | $29.02 | 102K | -0.65% |
| Jun 2, 2026 | $29.10 | $29.52 | $29.00 | $29.19 | $29.19 | 131K | +0.31% |
| Jun 1, 2026 | $29.20 | $29.37 | $29.09 | $29.19 | $29.19 | 91K | -0.03% |
| May 29, 2026 | $29.15 | $29.42 | $29.15 | $29.24 | $29.24 | 130K | +0.31% |
| May 28, 2026 | $29.30 | $29.48 | $29.16 | $29.30 | $29.30 | 77K | +0.00% |
| May 27, 2026 | $29.37 | $29.54 | $29.20 | $29.34 | $29.34 | 77K | -0.10% |
| May 26, 2026 | $29.38 | $29.44 | $29.10 | $29.28 | $29.28 | 278K | -0.34% |
| May 22, 2026 | $29.09 | $29.25 | $28.98 | $29.08 | $29.08 | 100K | -0.03% |
| May 21, 2026 | $29.05 | $29.10 | $28.91 | $29.03 | $29.03 | 135K | -0.07% |
| May 20, 2026 | $28.78 | $29.10 | $28.75 | $29.02 | $29.02 | 113K | +0.83% |
| May 19, 2026 | $28.78 | $28.98 | $28.76 | $28.79 | $28.79 | 278K | +0.03% |
| May 18, 2026 | $28.78 | $29.00 | $28.51 | $28.81 | $28.81 | 214K | +0.10% |
| May 15, 2026 | $28.96 | $29.41 | $28.68 | $28.70 | $28.70 | 139K | -0.90% |
| May 14, 2026 | $29.01 | $29.24 | $29.01 | $29.12 | $29.12 | 94K | +0.38% |
| May 13, 2026 | $29.22 | $29.36 | $28.92 | $29.20 | $29.20 | 78K | -0.07% |
| May 12, 2026 | $29.19 | $29.28 | $28.98 | $29.14 | $29.14 | 84K | -0.17% |
| May 11, 2026 | $29.00 | $29.35 | $29.00 | $29.20 | $29.20 | 120K | +0.69% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GDV
Jan 1 → Dec 31 · 6 years2026+2.8%$27.83 → $28.61
+2.8%
2025+14.3%$24.30 → $27.77
+14.3%
2024+12.5%$21.47 → $24.15
+12.5%
2023+4.2%$20.76 → $21.64
+4.2%
2022-23.9%$27.07 → $20.61
-23.9%
2021+0.5%$26.86 → $27.00
+0.5%
Best Year2025 · +14.3%
Worst Year2022 · -23.9%
Positive Years5 / 6
Avg Annual Return+1.7%
6Y Total Return+6.5%
6Y CAGR~+1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GDV?
If you invested $1,000 in GDV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,456
Total Return+45.6%
CAGR~+3.8% / yr
Profit+$456
Based on Jun 9, 2016 · $19.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Gabelli Dividend & Income Trust（GDV）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GDV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GDV 历史股价FMP 日线复权 OHLCV