Gabelli Dividend Historical Stock Prices

GDV 
$20.291
*  
0.241
1.2%
Get GDV Alerts
*Delayed - data as of Jul. 28, 2015 15:36 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 27-APR-2015 TO 27-JUL-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.
15:36  20.12  20.32  20  20.291 165,847
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
06/02/2015 21.35 21.384 21.28 21.35 100,759
06/01/2015 21.41 21.45 21.33 21.35 118,135
05/29/2015 21.54 21.54 21.35 21.41 89,316
05/28/2015 21.53 21.54 21.42 21.51 97,734
05/27/2015 21.46 21.58 21.42 21.57 97,346
05/26/2015 21.57 21.57 21.31 21.41 138,086
05/22/2015 21.71 21.72 21.55 21.55 107,055
05/21/2015 21.64 21.72 21.608 21.71 113,409
05/20/2015 21.58 21.6499 21.5 21.59 111,995
05/19/2015 21.61 21.634 21.5 21.54 105,158
05/18/2015 21.55 21.67 21.51 21.63 114,455
05/15/2015 21.56 21.63 21.48 21.62 82,824
05/14/2015 21.49 21.6 21.44 21.57 100,228
05/13/2015 21.52 21.5373 21.35 21.41 83,959
05/12/2015 21.4 21.51 21.25 21.46 182,359
05/11/2015 21.52 21.59 21.48 21.55 169,716
05/08/2015 21.48 21.57 21.47 21.52 142,240
05/07/2015 21.32 21.43 21.24 21.34 123,353
05/06/2015 21.51 21.51 21.2 21.29 177,764
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
*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?