Gabelli Dividend Historical Stock Prices

GDV 
$20.8
*  
0.01
0.05%
Get GDV Alerts
*Delayed - data as of Oct. 24, 2014 10:32 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
10:32  20.93  20.88  20.7801  20.80 37,720
10/23/2014 20.7 20.87 20.6601 20.79 184,854
10/22/2014 20.59 20.7 20.48 20.48 186,618
10/21/2014 19.99 20.54 19.99 20.53 208,983
10/20/2014 19.8 19.985 19.74 19.92 146,925
10/17/2014 19.8 19.99 19.68 19.82 162,773
10/16/2014 18.96 19.606 18.82 19.54 312,319
10/15/2014 19.23 19.38 18.69 19.22 676,702
10/14/2014 19.69 19.76 19.02 19.61 404,113
10/13/2014 20.06 20.1 19.56 19.57 261,148
10/10/2014 20.44 20.5304 20.01 20.05 159,662
10/09/2014 20.92 20.9206 20.48 20.49 144,655
10/08/2014 20.89 20.961 20.55 20.91 130,646
10/07/2014 20.77 20.86 20.63 20.75 161,419
10/06/2014 21.02 21.04 20.77 20.86 152,352
10/03/2014 20.74 20.97 20.7 20.94 155,191
10/02/2014 21.02 21.02 20.43 20.65 321,536
10/01/2014 21.27 21.27 20.97 21.03 118,112
09/30/2014 21.38 21.39 21.18 21.3 116,618
09/29/2014 21.31 21.4 21.19 21.37 98,928
09/26/2014 21.34 21.47 21.19 21.41 101,832
09/25/2014 21.67 21.67 21.31 21.37 129,557
09/24/2014 21.63 21.73 21.53 21.69 236,823
09/23/2014 21.7 21.72 21.5 21.53 123,404
09/22/2014 21.81 21.86 21.664 21.72 114,015
09/19/2014 21.92 21.9699 21.83 21.89 78,245
09/18/2014 21.81 21.94 21.77 21.91 119,533
09/17/2014 21.7 21.86 21.7 21.76 123,867
09/16/2014 21.53 21.79 21.5057 21.73 107,447
09/15/2014 21.56 21.56 21.46 21.53 70,711
09/12/2014 21.67 21.71 21.52 21.53 52,045
09/11/2014 21.63 21.8 21.63 21.75 137,844
09/10/2014 21.68 21.77 21.64 21.75 87,641
09/09/2014 21.86 21.86 21.61 21.65 135,228
09/08/2014 22.05 22.06 21.86 21.92 122,036
09/05/2014 21.98 22.051 21.88 22.01 95,204
09/04/2014 22.12 22.14 21.9901 22.02 119,879
09/03/2014 22.17 22.17 22.03 22.05 90,845
09/02/2014 22.02 22.15 21.92 22.15 123,390
08/29/2014 22.07 22.09 21.99 21.99 121,478
08/28/2014 21.92 22.07 21.92 22.03 84,487
08/27/2014 22.1 22.11 21.98 22.05 163,530
08/26/2014 21.87 22.07 21.87 22.05 226,622
08/25/2014 21.91 22.0099 21.85 21.87 169,859
08/22/2014 21.99 21.99 21.76 21.79 155,746
08/21/2014 21.94 22.03 21.88 21.96 129,431
08/20/2014 21.77 21.91 21.73 21.89 131,168
08/19/2014 21.7 21.82 21.662 21.82 164,587
08/18/2014 21.51 21.64 21.4815 21.63 134,533
08/15/2014 21.44 21.52 21.27 21.38 104,543
08/14/2014 21.29 21.406 21.27 21.406 101,362
08/13/2014 21.26 21.27 21.19 21.24 115,248
08/12/2014 21.13 21.35 21.01 21.34 124,509
08/11/2014 21.07 21.22 21.07 21.18 118,813
08/08/2014 20.81 20.97 20.74 20.97 141,504
08/07/2014 20.92 21.01 20.81 20.82 110,573
08/06/2014 20.94 21.0295 20.85 20.85 192,105
08/05/2014 21.04 21.14 20.87 20.96 197,424
08/04/2014 20.97 21.13 20.95 21.07 151,341
08/01/2014 21.27 21.33 20.94 21 243,922
07/31/2014 21.79 21.8 21.25 21.25 273,027
07/30/2014 22.14 22.18 21.85 21.86 202,095
07/29/2014 22.09 22.19 22.09 22.1 97,277
07/28/2014 22.14 22.17 22.036 22.12 99,146
07/25/2014 22.17 22.25 22.1 22.14 136,431
07/24/2014 22.26 22.28 22.15 22.2 115,802
07/23/2014 22.17 22.21 22.083 22.19 103,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?