Gabelli Dividend Historical Stock Prices

GDV 
$18.0152
*  
0.1248
0.69%
Get GDV Alerts
*Delayed - data as of Sep. 4, 2015 10:38 ET  -  Find a broker to begin trading GDV now
Exchange: NYSE

Community Rating:
View:    GDV Real Time
 
 
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 03-JUN-2015 TO 03-SEP-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.
10:38  17.88  18.02  17.878  18.0152 27,283
09/03/2015 18.19 18.3399 18.14 18.14 211,789
09/02/2015 18.26 18.3122 18.07 18.16 273,725
09/01/2015 18.12 18.2475 17.95 18.06 287,266
08/31/2015 18.47 18.6293 18.44 18.53 212,172
08/28/2015 18.37 18.62 18.3657 18.6 153,361
08/27/2015 18.21 18.5186 18.21 18.42 373,615
08/26/2015 18.05 18.1099 17.63 17.9901 529,018
08/25/2015 18.17 18.26 17.76 17.83 428,418
08/24/2015 17.85 18.24 16.47 17.61 830,167
08/21/2015 19.25 19.3 18.8 18.89 393,606
08/20/2015 19.75 19.75 19.47 19.479 240,560
08/19/2015 19.91 19.97 19.8 19.91 145,804
08/18/2015 20 20.0582 19.95 19.9729 119,699
08/17/2015 19.92 20.05 19.85 20.033 149,623
08/14/2015 20.06 20.115 19.91 20 308,200
08/13/2015 20.12 20.1772 20 20.04 309,304
08/12/2015 20.06 20.25 19.86 20.25 416,533
08/11/2015 20.16 20.23 20.05 20.21 162,479
08/10/2015 20.16 20.36 20.16 20.35 166,766
08/07/2015 20.11 20.1299 20.02 20.07 79,369
08/06/2015 20.33 20.3402 20.09 20.16 126,450
08/05/2015 20.32 20.5299 20.28 20.31 150,718
08/04/2015 20.24 20.44 20.23 20.23 148,796
08/03/2015 20.41 20.42 20.2299 20.3 78,892
07/31/2015 20.47 20.52 20.36 20.37 130,565
07/30/2015 20.4 20.49 20.32 20.4 185,438
07/29/2015 20.28 20.4699 20.28 20.44 190,672
07/28/2015 20.08 20.32 20 20.29 170,430
07/27/2015 20.13 20.17 20.01 20.05 135,276
07/24/2015 20.59 20.59 20.23 20.28 128,204
07/23/2015 20.63 20.67 20.483 20.55 113,638
07/22/2015 20.64 20.71 20.5 20.59 159,711
07/21/2015 20.7 20.75 20.59 20.69 163,312
07/20/2015 20.83 20.838 20.75 20.76 105,629
07/17/2015 20.97 20.97 20.8 20.87 102,672
07/16/2015 21.01 21.02 20.87 21.02 195,836
07/15/2015 20.87 20.96 20.83 20.96 171,472
07/14/2015 20.86 21.02 20.79 21.02 166,183
07/13/2015 20.74 20.91 20.739 20.9 267,316
07/10/2015 20.46 20.6298 20.44 20.62 150,331
07/09/2015 20.41 20.49 20.27 20.27 176,346
07/08/2015 20.48 20.52 20.18 20.27 170,876
07/07/2015 20.62 20.64 20.31 20.61 200,055
07/06/2015 20.62 20.66 20.5 20.59 156,564
07/02/2015 20.84 20.9 20.65 20.78 293,481
07/01/2015 20.93 20.95 20.8 20.86 141,302
06/30/2015 20.93 20.96 20.66 20.82 151,547
06/29/2015 21 21 20.69 20.71 240,187
06/26/2015 21.25 21.25 21.06 21.15 132,442
06/25/2015 21.41 21.41 21.21 21.21 211,679
06/24/2015 21.34 21.42 21.31 21.39 168,619
06/23/2015 21.38 21.45 21.25 21.42 278,267
06/22/2015 21.24 21.3455 21.24 21.34 219,778
06/19/2015 21.21 21.25 21.12 21.2101 129,708
06/18/2015 21.11 21.28 21.0958 21.21 154,992
06/17/2015 21.1 21.14 21 21.08 142,673
06/16/2015 20.97 21.08 20.88 21.07 128,028
06/15/2015 20.87 20.9799 20.79 20.97 162,621
06/12/2015 21.18 21.18 21 21.09 118,635
06/11/2015 21.26 21.37 21.26 21.31 82,729
06/10/2015 21.06 21.2899 21.03 21.24 139,390
06/09/2015 21.1 21.1 20.9 21.02 169,816
06/08/2015 21.17 21.17 21.04 21.06 103,144
06/05/2015 21.14 21.21 21.05 21.17 137,446
06/04/2015 21.4 21.4 21.14 21.19 141,017
06/03/2015 21.4 21.48 21.36 21.44 75,484
*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?