Gabelli Dividend Historical Stock Prices

GDV 
$21.42
*  
0.12
0.56%
Get GDV Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading GDV now
Exchange: NYSE

Community Rating:
View:    GDV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.52  21.55  21.3601  21.42 112,342
05/05/2015 21.52 21.55 21.3601 21.42 112,342
05/04/2015 21.54 21.6 21.53 21.54 203,742
05/01/2015 21.41 21.55 21.41 21.55 78,906
04/30/2015 21.55 21.5697 21.29 21.35 173,178
04/29/2015 21.53 21.67 21.497 21.58 139,272
04/28/2015 21.46 21.6 21.4 21.59 135,374
04/27/2015 21.6 21.63 21.43 21.48 153,901
04/24/2015 21.55 21.6699 21.51 21.55 178,311
04/23/2015 21.46 21.5799 21.39 21.53 279,778
04/22/2015 21.54 21.54 21.42 21.54 127,327
04/21/2015 21.5 21.5499 21.4 21.47 98,143
04/20/2015 21.44 21.49 21.42 21.47 176,800
04/17/2015 21.52 21.52 21.27 21.36 141,291
04/16/2015 21.53 21.72 21.53 21.62 92,758
04/15/2015 21.45 21.5945 21.44 21.57 142,006
04/14/2015 21.37 21.47 21.34 21.39 185,687
04/13/2015 21.51 21.59 21.45 21.5 179,585
04/10/2015 21.4 21.55 21.37 21.5 104,186
04/09/2015 21.27 21.38 21.24 21.35 103,684
04/08/2015 21.27 21.43 21.221 21.318 207,142
04/07/2015 21.31 21.48 21.27 21.3 174,785
04/06/2015 20.95 21.39 20.92 21.293 141,675
04/02/2015 20.98 21.16 20.97 21.1 235,224
04/01/2015 21.18 21.18 20.99 21.08 139,641
03/31/2015 21.17 21.27 21.13 21.19 179,502
03/30/2015 21.18 21.391 21.18 21.233 152,640
03/27/2015 21.08 21.1099 21.01 21.09 106,627
03/26/2015 21.05 21.17 21.013 21.13 90,051
03/25/2015 21.33 21.33 21.04 21.0999 140,151
03/24/2015 21.42 21.42 21.21 21.3 186,412
03/23/2015 21.37 21.4499 21.32 21.37 143,563
03/20/2015 21.32 21.37 21.245 21.36 184,357
03/19/2015 21.29 21.3299 21.16 21.2699 146,979
03/18/2015 21.04 21.43 20.98 21.34 136,722
03/17/2015 21.16 21.16 20.96 21.12 148,111
03/16/2015 21.07 21.22 21.06 21.19 99,705
03/13/2015 21.11 21.12 20.86 20.97 67,649
03/12/2015 20.98 21.2199 20.98 21.17 119,547
03/11/2015 21.23 21.23 20.9501 20.97 89,803
03/10/2015 21.38 21.38 21.09 21.17 139,293
03/09/2015 21.42 21.55 21.36 21.53 120,541
03/06/2015 21.55 21.66 21.36 21.39 133,393
03/05/2015 21.66 21.74 21.56 21.6299 116,271
03/04/2015 21.7 21.7 21.54 21.62 93,593
03/03/2015 21.74 21.76 21.61 21.72 109,944
03/02/2015 21.76 21.86 21.7301 21.8 112,725
02/27/2015 21.68 21.77 21.6655 21.74 92,915
02/26/2015 21.75 21.81 21.65 21.76 108,389
02/25/2015 21.72 21.86 21.7 21.8 179,008
02/24/2015 21.67 21.87 21.64 21.83 117,926
02/23/2015 21.71 21.83 21.65 21.7343 117,557
02/20/2015 21.6 21.71 21.55 21.71 111,938
02/19/2015 21.49 21.69 21.4601 21.56 115,618
02/18/2015 21.45 21.55 21.42 21.52 101,455
02/17/2015 21.55 21.6 21.47 21.4832 118,046
02/13/2015 21.51 21.59 21.47 21.56 119,377
02/12/2015 21.46 21.5999 21.45 21.45 81,429
02/11/2015 21.51 21.51 21.36 21.42 125,476
02/10/2015 21.36 21.56 21.36 21.5064 92,958
02/09/2015 21.32 21.43 21.306 21.39 91,702
02/06/2015 21.39 21.55 21.27 21.33 85,135
02/05/2015 21.33 21.44 21.26 21.4 86,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?