Gabelli Dividend & Income Trust (GDV.PH) stock
GDV.PHNYSEFiscal year ends December 31Also trades as GDV, GDV.PK
$21.40−0.05 (-0.23%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Gabelli Dividend & Income Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.40
-0.23% on the day
52-week range
$19.92 – $23.66
-9.6% from the high
Change over 52 weeks
-7.0%
From $23.01 on Oct 30, 2025
Average volume
7,997
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.43 | $21.50 | $21.23 | $21.40 | -0.23% | 3,862 |
| Oct 29, 2026 | $21.07 | $21.45 | $21.07 | $21.45 | +0.73% | 3,933 |
| Oct 28, 2026 | $21.15 | $21.60 | $21.15 | $21.30 | +0.12% | 6,417 |
| Oct 27, 2026 | $21.30 | $21.30 | $21.00 | $21.27 | +0.05% | 2,326 |
| Oct 26, 2026 | $21.63 | $21.64 | $21.26 | $21.26 | -1.98% | 1,610 |
| Oct 23, 2026 | $21.81 | $22.00 | $21.69 | $21.69 | -0.64% | 3,161 |
| Oct 22, 2026 | $21.91 | $21.91 | $21.83 | $21.83 | -0.93% | 4,418 |
| Oct 21, 2026 | $21.86 | $22.18 | $21.86 | $22.04 | -0.07% | 6,261 |
| Oct 20, 2026 | $21.70 | $22.27 | $21.70 | $22.05 | +1.47% | 7,567 |
| Oct 19, 2026 | $21.65 | $22.12 | $21.65 | $21.73 | 0.00% | 8,778 |
| Oct 16, 2026 | $21.90 | $22.48 | $21.66 | $21.73 | -0.46% | 24,592 |
| Oct 15, 2026 | $21.68 | $22.50 | $21.68 | $21.83 | -0.14% | 10,227 |
| Oct 14, 2026 | $22.15 | $22.15 | $21.71 | $21.86 | -1.66% | 5,631 |
| Oct 13, 2026 | $21.56 | $22.50 | $21.36 | $22.23 | +1.74% | 18,263 |
| Oct 12, 2026 | $21.71 | $21.87 | $21.71 | $21.85 | -0.36% | 3,828 |
| Oct 9, 2026 | $22.15 | $22.16 | $21.39 | $21.93 | -0.36% | 29,239 |
| Oct 8, 2026 | $21.61 | $22.15 | $21.51 | $22.01 | +1.57% | 16,853 |
| Oct 7, 2026 | $20.87 | $22.21 | $20.79 | $21.67 | +4.31% | 114,935 |
| Oct 6, 2026 | $21.15 | $21.15 | $20.65 | $20.78 | +0.32% | 2,223 |
| Oct 5, 2026 | $20.45 | $20.98 | $20.45 | $20.71 | -1.39% | 5,004 |
| Oct 2, 2026 | $20.95 | $21.09 | $20.83 | $21.00 | 0.00% | 4,965 |
| Oct 1, 2026 | $20.92 | $21.18 | $20.34 | $21.00 | +0.19% | 5,484 |
| Sep 30, 2026 | $20.40 | $21.27 | $20.23 | $20.96 | +2.80% | 40,782 |
| Sep 29, 2026 | $20.57 | $20.88 | $20.23 | $20.39 | -0.54% | 7,536 |
| Sep 28, 2026 | $20.10 | $20.85 | $19.92 | $20.50 | +1.49% | 42,344 |
| Sep 25, 2026 | $20.45 | $20.45 | $20.12 | $20.20 | -1.13% | 4,095 |
| Sep 24, 2026 | $20.45 | $20.45 | $20.30 | $20.43 | -0.20% | 8,705 |
| Sep 23, 2026 | $20.49 | $20.53 | $20.47 | $20.47 | -0.34% | 3,814 |
| Sep 22, 2026 | $20.55 | $20.55 | $20.47 | $20.54 | -0.24% | 399 |
| Sep 21, 2026 | $20.59 | $20.59 | $20.42 | $20.59 | -0.77% | 8,573 |
| Sep 18, 2026 | $20.85 | $20.90 | $20.61 | $20.75 | -0.48% | 6,261 |
| Sep 17, 2026 | $20.74 | $20.95 | $20.74 | $20.85 | +0.72% | 2,207 |
| Sep 16, 2026 | $20.80 | $20.96 | $20.60 | $20.70 | -0.91% | 8,313 |
| Sep 15, 2026 | $21.02 | $21.02 | $20.69 | $20.89 | -0.19% | 9,837 |
| Sep 14, 2026 | $20.90 | $21.11 | $20.90 | $20.93 | -0.07% | 10,644 |
| Sep 11, 2026 | $20.95 | $21.04 | $20.94 | $20.94 | +0.16% | 5,195 |
| Sep 10, 2026 | $21.11 | $21.11 | $20.88 | $20.91 | -0.90% | 8,490 |
| Sep 9, 2026 | $21.24 | $21.24 | $21.05 | $21.10 | -0.47% | 6,037 |
| Sep 8, 2026 | $21.10 | $21.20 | $21.00 | $21.20 | +0.95% | 3,690 |
| Sep 4, 2026 | $21.04 | $21.14 | $21.00 | $21.00 | -0.47% | 3,268 |
| Sep 3, 2026 | $21.11 | $21.19 | $21.03 | $21.10 | +0.41% | 9,041 |
| Sep 2, 2026 | $21.09 | $21.11 | $21.00 | $21.01 | +0.25% | 5,473 |
| Sep 1, 2026 | $20.99 | $21.10 | $20.95 | $20.96 | -0.10% | 10,367 |
| Aug 31, 2026 | $20.91 | $21.00 | $20.90 | $20.98 | +0.67% | 9,097 |
| Aug 28, 2026 | $20.83 | $20.91 | $20.81 | $20.84 | -0.29% | 4,940 |
| Aug 27, 2026 | $20.86 | $20.91 | $20.86 | $20.90 | +0.24% | 8,434 |
| Aug 26, 2026 | $20.84 | $20.86 | $20.84 | $20.85 | +0.23% | 2,025 |
| Aug 25, 2026 | $20.79 | $20.91 | $20.77 | $20.80 | +0.28% | 4,540 |
| Aug 24, 2026 | $20.69 | $20.96 | $20.69 | $20.75 | -0.02% | 6,534 |
| Aug 21, 2026 | $20.76 | $21.05 | $20.72 | $20.75 | -0.29% | 6,673 |
| Aug 20, 2026 | $20.98 | $21.14 | $20.76 | $20.81 | -0.43% | 4,929 |
| Aug 19, 2026 | $20.91 | $21.04 | $20.85 | $20.90 | -0.43% | 11,346 |
| Aug 18, 2026 | $21.18 | $21.18 | $20.93 | $20.99 | -0.71% | 5,518 |
| Aug 17, 2026 | $21.15 | $21.18 | $21.13 | $21.14 | -0.05% | 5,904 |
| Aug 14, 2026 | $21.05 | $21.15 | $21.05 | $21.15 | +0.14% | 3,248 |
| Aug 13, 2026 | $21.18 | $21.20 | $21.05 | $21.12 | -0.19% | 8,336 |
| Aug 12, 2026 | $21.11 | $21.17 | $21.11 | $21.16 | +0.24% | 1,597 |
| Aug 11, 2026 | $21.11 | $21.18 | $21.11 | $21.11 | -0.28% | 4,839 |
| Aug 10, 2026 | $21.12 | $21.20 | $21.12 | $21.17 | -0.09% | 9,996 |
| Aug 7, 2026 | $21.11 | $21.21 | $21.11 | $21.19 | -0.28% | 2,747 |
| Aug 6, 2026 | $21.16 | $21.25 | $21.16 | $21.25 | +0.29% | 1,528 |
| Aug 5, 2026 | $21.19 | $21.27 | $21.19 | $21.19 | -0.20% | 870 |
| Aug 4, 2026 | $21.16 | $21.29 | $21.09 | $21.23 | +0.38% | 12,672 |
| Aug 3, 2026 | $21.21 | $21.25 | $21.14 | $21.15 | -0.56% | 20,349 |
| Jul 31, 2026 | $21.23 | $21.35 | $21.07 | $21.27 | +0.14% | 13,690 |
| Jul 30, 2026 | $21.27 | $21.27 | $21.22 | $21.24 | -0.14% | 1,069 |
| Jul 29, 2026 | $21.30 | $21.31 | $21.27 | $21.27 | -0.42% | 5,285 |
| Jul 28, 2026 | $21.33 | $21.37 | $21.28 | $21.36 | 0.00% | 8,403 |
| Jul 27, 2026 | $21.47 | $21.50 | $21.10 | $21.36 | -0.19% | 6,041 |
| Jul 24, 2026 | $21.35 | $21.40 | $21.32 | $21.40 | +0.05% | 912 |
| Jul 23, 2026 | $21.43 | $21.43 | $21.34 | $21.39 | -0.18% | 7,566 |
| Jul 22, 2026 | $21.45 | $21.48 | $21.40 | $21.43 | -0.10% | 3,698 |
| Jul 21, 2026 | $21.55 | $21.57 | $21.45 | $21.45 | -0.72% | 4,914 |
| Jul 20, 2026 | $21.61 | $21.68 | $21.61 | $21.61 | -0.53% | 3,744 |
| Jul 17, 2026 | $21.64 | $21.78 | $21.54 | $21.72 | +0.56% | 1,636 |
| Jul 16, 2026 | $21.56 | $21.60 | $21.56 | $21.60 | 0.00% | 584 |
| Jul 15, 2026 | $21.63 | $21.64 | $21.56 | $21.60 | -0.23% | 1,635 |
| Jul 14, 2026 | $21.62 | $21.65 | $21.62 | $21.65 | 0.00% | 404 |
| Jul 13, 2026 | $21.69 | $21.72 | $21.65 | $21.65 | +0.19% | 903 |
| Jul 10, 2026 | $21.57 | $21.69 | $21.57 | $21.61 | -0.32% | 2,260 |
| Jul 9, 2026 | $21.81 | $21.81 | $21.53 | $21.68 | -0.32% | 4,626 |
| Jul 8, 2026 | $21.50 | $21.75 | $21.50 | $21.75 | +0.83% | 2,866 |
| Jul 7, 2026 | $21.50 | $21.57 | $21.43 | $21.57 | +0.28% | 777 |
| Jul 6, 2026 | $21.75 | $21.75 | $21.44 | $21.51 | -1.06% | 4,239 |
| Jul 2, 2026 | $21.62 | $21.83 | $21.62 | $21.74 | +0.09% | 1,767 |
| Jul 1, 2026 | $21.60 | $21.72 | $21.60 | $21.72 | +0.93% | 2,978 |
| Jun 30, 2026 | $21.60 | $21.65 | $21.52 | $21.52 | -0.78% | 1,644 |
| Jun 29, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | +0.51% | 578 |
| Jun 26, 2026 | $21.70 | $21.83 | $21.44 | $21.58 | +0.09% | 4,237 |
| Jun 25, 2026 | $21.84 | $21.84 | $21.56 | $21.56 | -0.65% | 2,503 |
| Jun 24, 2026 | $21.82 | $21.87 | $21.70 | $21.70 | -0.37% | 2,231 |
| Jun 23, 2026 | $21.73 | $21.90 | $21.70 | $21.78 | -0.82% | 7,952 |
| Jun 22, 2026 | $21.71 | $22.15 | $21.71 | $21.96 | +0.87% | 1,707 |
| Jun 18, 2026 | $21.90 | $21.90 | $21.77 | $21.77 | -1.18% | 1,658 |
| Jun 17, 2026 | $21.93 | $22.14 | $21.93 | $22.03 | -0.18% | 1,807 |
| Jun 16, 2026 | $21.94 | $22.15 | $21.94 | $22.07 | +0.42% | 3,445 |
| Jun 15, 2026 | $21.96 | $22.05 | $21.96 | $21.98 | -0.55% | 4,053 |
| Jun 12, 2026 | $22.12 | $22.12 | $22.10 | $22.10 | +0.59% | 905 |
| Jun 11, 2026 | $21.75 | $21.97 | $21.69 | $21.97 | +1.01% | 2,883 |
| Jun 10, 2026 | $21.65 | $21.75 | $21.65 | $21.75 | +0.36% | 3,348 |
| Jun 9, 2026 | $21.75 | $21.75 | $21.65 | $21.67 | +0.10% | 2,819 |
| Jun 8, 2026 | $21.65 | $21.68 | $21.65 | $21.65 | -0.41% | 1,329 |
| Jun 5, 2026 | $21.75 | $21.75 | $21.64 | $21.74 | -0.14% | 5,867 |
| Jun 4, 2026 | $21.90 | $21.93 | $21.67 | $21.77 | -0.87% | 7,997 |
| Jun 3, 2026 | $21.97 | $21.97 | $21.96 | $21.96 | +0.27% | 531 |
| Jun 2, 2026 | $22.13 | $22.13 | $21.90 | $21.90 | -0.77% | 3,663 |
| Jun 1, 2026 | $22.21 | $22.21 | $22.05 | $22.07 | -0.14% | 3,677 |
| May 29, 2026 | $21.90 | $22.10 | $21.90 | $22.10 | +0.91% | 1,270 |
| May 28, 2026 | $22.00 | $22.09 | $21.90 | $21.90 | +0.60% | 6,624 |
| May 27, 2026 | $21.85 | $21.85 | $21.77 | $21.77 | -0.37% | 673 |
| May 26, 2026 | $21.87 | $22.09 | $21.61 | $21.85 | -0.68% | 4,896 |
| May 22, 2026 | $21.86 | $22.00 | $21.86 | $22.00 | +0.64% | 1,277 |
| May 21, 2026 | $21.95 | $21.95 | $21.86 | $21.86 | +0.27% | 805 |
| May 20, 2026 | $21.97 | $21.97 | $21.80 | $21.80 | -0.18% | 5,543 |
| May 19, 2026 | $21.91 | $21.93 | $21.84 | $21.84 | -0.55% | 8,588 |
| May 18, 2026 | $22.10 | $22.10 | $21.95 | $21.96 | +0.05% | 3,466 |
| May 15, 2026 | $22.09 | $22.30 | $21.95 | $21.95 | -0.90% | 7,620 |
| May 14, 2026 | $22.25 | $22.25 | $22.14 | $22.15 | -0.25% | 2,015 |
| May 13, 2026 | $22.05 | $22.32 | $22.05 | $22.21 | +0.33% | 6,486 |
| May 12, 2026 | $22.20 | $22.20 | $22.07 | $22.13 | -0.62% | 6,232 |
| May 11, 2026 | $22.31 | $22.31 | $22.27 | $22.27 | +0.27% | 518 |
| May 8, 2026 | $22.16 | $22.31 | $22.16 | $22.21 | -0.05% | 7,056 |
| May 7, 2026 | $22.21 | $22.27 | $22.21 | $22.22 | -0.31% | 1,070 |
| May 6, 2026 | $22.25 | $22.33 | $22.23 | $22.29 | -0.04% | 4,365 |
| May 5, 2026 | $22.34 | $22.34 | $22.22 | $22.30 | -0.18% | 3,478 |
| May 4, 2026 | $22.26 | $22.36 | $22.26 | $22.34 | -0.27% | 1,194 |
| May 1, 2026 | $22.21 | $22.40 | $22.21 | $22.40 | +0.45% | 2,601 |
| Apr 30, 2026 | $22.24 | $22.30 | $22.24 | $22.30 | +0.31% | 2,841 |
| Apr 29, 2026 | $22.26 | $22.26 | $22.17 | $22.23 | -0.40% | 2,064 |
| Apr 28, 2026 | $22.35 | $22.40 | $22.32 | $22.32 | -0.22% | 6,310 |
| Apr 27, 2026 | $22.36 | $22.40 | $22.21 | $22.37 | -0.09% | 8,789 |
| Apr 24, 2026 | $22.40 | $22.40 | $22.39 | $22.39 | -0.09% | 704 |
| Apr 23, 2026 | $22.42 | $22.45 | $22.41 | $22.41 | -0.31% | 2,264 |
| Apr 22, 2026 | $22.53 | $22.55 | $22.48 | $22.48 | +0.16% | 1,826 |
| Apr 21, 2026 | $22.55 | $22.55 | $22.41 | $22.45 | -0.47% | 5,438 |
| Apr 20, 2026 | $22.43 | $22.55 | $22.43 | $22.55 | -0.66% | 2,191 |
| Apr 17, 2026 | $22.45 | $22.70 | $22.40 | $22.70 | +0.93% | 2,370 |
| Apr 16, 2026 | $22.47 | $22.50 | $22.44 | $22.49 | -0.13% | 3,496 |
| Apr 15, 2026 | $22.59 | $22.59 | $22.44 | $22.52 | -0.31% | 5,388 |
| Apr 14, 2026 | $22.49 | $22.59 | $22.49 | $22.59 | +0.85% | 1,090 |
| Apr 13, 2026 | $22.40 | $22.45 | $22.37 | $22.40 | -0.13% | 2,396 |
| Apr 10, 2026 | $22.41 | $22.55 | $22.41 | $22.43 | +0.19% | 1,390 |
| Apr 9, 2026 | $22.63 | $22.70 | $22.38 | $22.39 | -0.10% | 3,625 |
| Apr 8, 2026 | $22.41 | $22.58 | $22.41 | $22.41 | +0.18% | 1,818 |
| Apr 7, 2026 | $22.45 | $22.45 | $22.34 | $22.37 | -0.04% | 1,259 |
| Apr 6, 2026 | $22.54 | $22.54 | $22.36 | $22.38 | -0.27% | 2,657 |
| Apr 2, 2026 | $22.36 | $22.44 | $22.31 | $22.44 | +0.51% | 4,212 |
| Apr 1, 2026 | $22.36 | $22.36 | $22.29 | $22.33 | +0.68% | 2,745 |
| Mar 31, 2026 | $22.35 | $22.41 | $22.02 | $22.18 | -0.38% | 7,128 |
| Mar 30, 2026 | $22.45 | $22.50 | $22.26 | $22.26 | -0.54% | 1,427 |
| Mar 27, 2026 | $22.40 | $22.40 | $22.35 | $22.38 | -0.05% | 2,398 |
| Mar 26, 2026 | $22.54 | $22.54 | $22.27 | $22.39 | -0.40% | 15,406 |
| Mar 25, 2026 | $22.45 | $22.53 | $22.45 | $22.48 | +0.22% | 2,338 |
| Mar 24, 2026 | $22.27 | $22.48 | $22.27 | $22.43 | -0.04% | 3,348 |
| Mar 23, 2026 | $22.33 | $22.50 | $22.33 | $22.44 | +0.09% | 3,759 |
| Mar 20, 2026 | $22.52 | $22.58 | $22.41 | $22.42 | -0.66% | 3,298 |
| Mar 19, 2026 | $22.27 | $22.59 | $22.27 | $22.57 | -0.44% | 1,649 |
| Mar 18, 2026 | $22.70 | $22.75 | $22.67 | $22.67 | -1.22% | 774 |
| Mar 17, 2026 | $22.85 | $22.95 | $22.84 | $22.95 | +0.44% | 1,834 |
| Mar 16, 2026 | $22.76 | $22.92 | $22.62 | $22.85 | -0.65% | 4,166 |
| Mar 13, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | +0.57% | 380 |
| Mar 12, 2026 | $22.79 | $22.88 | $22.75 | $22.87 | -0.48% | 3,431 |
| Mar 11, 2026 | $23.07 | $23.07 | $22.98 | $22.98 | +0.02% | 924 |
| Mar 10, 2026 | $23.01 | $23.16 | $22.95 | $22.97 | -0.41% | 4,531 |
| Mar 9, 2026 | $23.22 | $23.22 | $22.94 | $23.07 | -0.65% | 2,932 |
| Mar 6, 2026 | $23.31 | $23.35 | $23.22 | $23.22 | -0.26% | 2,825 |
| Mar 5, 2026 | $23.29 | $23.29 | $23.28 | $23.28 | -0.17% | 1,039 |
| Mar 4, 2026 | $23.30 | $23.32 | $23.30 | $23.32 | +0.43% | 1,238 |
| Mar 3, 2026 | $23.22 | $23.22 | $23.22 | $23.22 | -0.77% | 360 |
| Mar 2, 2026 | $23.35 | $23.66 | $23.35 | $23.40 | +0.21% | 7,197 |
| Feb 27, 2026 | $23.24 | $23.37 | $23.22 | $23.35 | +0.56% | 1,265 |
| Feb 26, 2026 | $23.13 | $23.35 | $23.13 | $23.22 | +0.04% | 2,078 |
| Feb 25, 2026 | $23.35 | $23.35 | $23.20 | $23.21 | -0.03% | 913 |
| Feb 24, 2026 | $23.28 | $23.40 | $23.19 | $23.22 | +0.17% | 2,236 |
| Feb 23, 2026 | $23.37 | $23.37 | $23.18 | $23.18 | +0.29% | 871 |
| Feb 20, 2026 | $23.24 | $23.24 | $23.11 | $23.11 | -0.34% | 1,038 |
| Feb 19, 2026 | $23.29 | $23.33 | $23.04 | $23.19 | +0.30% | 1,586 |
| Feb 18, 2026 | $23.30 | $23.37 | $23.12 | $23.12 | -0.13% | 1,848 |
| Feb 17, 2026 | $23.15 | $23.15 | $22.96 | $23.15 | -0.04% | 7,711 |
| Feb 13, 2026 | $23.06 | $23.36 | $23.06 | $23.16 | +0.67% | 6,189 |
| Feb 12, 2026 | $22.90 | $23.01 | $22.90 | $23.01 | +0.33% | 1,047 |
| Feb 11, 2026 | $22.97 | $23.02 | $22.90 | $22.93 | 0.00% | 1,087 |
| Feb 10, 2026 | $22.87 | $22.93 | $22.85 | $22.93 | +0.48% | 1,657 |
| Feb 9, 2026 | $22.80 | $22.90 | $22.74 | $22.82 | +0.09% | 1,615 |
| Feb 6, 2026 | $22.78 | $22.86 | $22.75 | $22.80 | +0.13% | 5,784 |
| Feb 5, 2026 | $22.89 | $22.89 | $22.72 | $22.77 | +0.31% | 1,515 |
| Feb 4, 2026 | $22.88 | $22.93 | $22.67 | $22.70 | -0.79% | 2,160 |
| Feb 3, 2026 | $22.99 | $22.99 | $22.86 | $22.88 | -0.09% | 3,996 |
| Feb 2, 2026 | $23.00 | $23.08 | $22.85 | $22.90 | -0.91% | 6,540 |
| Jan 30, 2026 | $22.98 | $23.11 | $22.87 | $23.11 | +1.18% | 5,187 |
| Jan 29, 2026 | $22.95 | $22.95 | $22.84 | $22.84 | +0.00% | 2,744 |
| Jan 28, 2026 | $22.95 | $22.95 | $22.81 | $22.84 | -0.26% | 4,606 |
| Jan 27, 2026 | $22.98 | $23.00 | $22.82 | $22.90 | -0.00% | 4,306 |
| Jan 26, 2026 | $22.94 | $23.05 | $22.86 | $22.90 | +0.04% | 8,286 |
| Jan 23, 2026 | $22.88 | $22.99 | $22.86 | $22.89 | +0.13% | 2,257 |
| Jan 22, 2026 | $22.79 | $22.92 | $22.79 | $22.86 | +0.18% | 3,724 |
| Jan 21, 2026 | $22.86 | $22.87 | $22.76 | $22.82 | +0.30% | 2,466 |
| Jan 20, 2026 | $22.76 | $22.80 | $22.71 | $22.75 | -0.44% | 2,382 |
| Jan 16, 2026 | $22.88 | $22.97 | $22.85 | $22.85 | 0.00% | 3,721 |
| Jan 15, 2026 | $22.80 | $23.05 | $22.80 | $22.85 | +0.13% | 3,195 |
| Jan 14, 2026 | $22.97 | $22.97 | $22.65 | $22.82 | +0.13% | 2,756 |
| Jan 13, 2026 | $22.86 | $22.93 | $22.71 | $22.79 | -0.13% | 5,544 |
| Jan 12, 2026 | $22.70 | $22.83 | $22.69 | $22.82 | +0.40% | 8,814 |
| Jan 9, 2026 | $22.72 | $22.75 | $22.67 | $22.73 | +0.35% | 10,173 |
| Jan 8, 2026 | $22.70 | $22.74 | $22.61 | $22.65 | -0.18% | 6,454 |
| Jan 7, 2026 | $22.67 | $22.74 | $22.63 | $22.69 | +0.62% | 10,847 |
| Jan 6, 2026 | $22.51 | $22.55 | $22.42 | $22.55 | +0.13% | 7,100 |
| Jan 5, 2026 | $22.51 | $22.62 | $22.50 | $22.52 | 0.00% | 4,302 |
| Jan 2, 2026 | $22.40 | $22.57 | $22.37 | $22.52 | +0.90% | 10,033 |
| Dec 31, 2025 | $22.31 | $22.50 | $22.31 | $22.32 | +0.03% | 6,024 |
| Dec 30, 2025 | $22.45 | $22.45 | $22.31 | $22.31 | -0.60% | 8,614 |
| Dec 29, 2025 | $22.49 | $22.50 | $22.33 | $22.45 | -0.07% | 11,624 |
| Dec 26, 2025 | $22.57 | $22.57 | $22.43 | $22.47 | -0.15% | 2,967 |
| Dec 24, 2025 | $22.58 | $22.58 | $22.41 | $22.50 | +0.09% | 2,821 |
| Dec 23, 2025 | $22.59 | $22.59 | $22.43 | $22.48 | -0.22% | 3,120 |
| Dec 22, 2025 | $22.81 | $22.81 | $22.45 | $22.53 | -0.95% | 17,314 |
| Dec 19, 2025 | $22.65 | $22.75 | $22.55 | $22.75 | +0.20% | 2,522 |
| Dec 18, 2025 | $22.65 | $22.71 | $22.65 | $22.70 | -0.55% | 2,405 |
| Dec 17, 2025 | $22.91 | $22.95 | $22.80 | $22.83 | -0.07% | 8,880 |
| Dec 16, 2025 | $22.71 | $22.84 | $22.66 | $22.84 | +0.57% | 3,560 |
| Dec 15, 2025 | $22.72 | $22.73 | $22.65 | $22.71 | +0.09% | 4,519 |
| Dec 12, 2025 | $22.85 | $22.85 | $22.69 | $22.69 | -0.31% | 11,947 |
| Dec 11, 2025 | $22.75 | $22.86 | $22.75 | $22.76 | -0.22% | 2,678 |
| Dec 10, 2025 | $22.89 | $22.93 | $22.81 | $22.81 | +0.13% | 1,841 |
| Dec 9, 2025 | $22.65 | $22.91 | $22.65 | $22.78 | +0.09% | 1,710 |
| Dec 8, 2025 | $22.74 | $22.80 | $22.65 | $22.76 | +0.26% | 4,002 |
| Dec 5, 2025 | $22.78 | $22.78 | $22.67 | $22.70 | +0.35% | 1,167 |
| Dec 4, 2025 | $22.96 | $22.96 | $22.61 | $22.62 | -0.96% | 6,924 |
| Dec 3, 2025 | $22.92 | $22.92 | $22.80 | $22.84 | -0.17% | 3,273 |
| Dec 2, 2025 | $22.96 | $22.99 | $22.88 | $22.88 | +0.01% | 2,190 |
| Dec 1, 2025 | $22.91 | $22.98 | $22.84 | $22.88 | -0.14% | 1,519 |
| Nov 28, 2025 | $22.86 | $23.05 | $22.86 | $22.91 | -0.26% | 2,664 |
| Nov 26, 2025 | $22.95 | $22.97 | $22.92 | $22.97 | +0.14% | 461 |
| Nov 25, 2025 | $22.91 | $22.94 | $22.91 | $22.94 | -0.01% | 864 |
| Nov 24, 2025 | $22.93 | $22.95 | $22.85 | $22.94 | +0.22% | 4,931 |
| Nov 21, 2025 | $22.85 | $22.92 | $22.85 | $22.89 | +0.46% | 3,639 |
| Nov 20, 2025 | $22.83 | $22.88 | $22.79 | $22.79 | -0.20% | 3,303 |
| Nov 19, 2025 | $22.91 | $22.91 | $22.75 | $22.83 | -0.04% | 1,841 |
| Nov 18, 2025 | $22.88 | $22.88 | $22.70 | $22.84 | 0.00% | 3,611 |
| Nov 17, 2025 | $22.90 | $22.92 | $22.84 | $22.84 | -0.31% | 593 |
| Nov 14, 2025 | $22.90 | $22.92 | $22.70 | $22.91 | +0.13% | 1,490 |
| Nov 13, 2025 | $22.99 | $23.00 | $22.84 | $22.88 | -0.48% | 2,489 |
| Nov 12, 2025 | $23.06 | $23.09 | $22.91 | $22.99 | -0.22% | 2,111 |
| Nov 11, 2025 | $22.93 | $23.12 | $22.82 | $23.04 | -0.09% | 13,920 |
| Nov 10, 2025 | $23.04 | $23.06 | $23.00 | $23.06 | +0.04% | 3,306 |
| Nov 7, 2025 | $23.00 | $23.05 | $22.90 | $23.05 | +0.30% | 952 |
| Nov 6, 2025 | $22.94 | $23.05 | $22.92 | $22.98 | -0.09% | 5,097 |
| Nov 5, 2025 | $22.96 | $23.01 | $22.64 | $23.00 | 0.00% | 18,379 |
| Nov 4, 2025 | $22.98 | $23.01 | $22.98 | $23.00 | -0.02% | 679 |
| Nov 3, 2025 | $23.15 | $23.18 | $22.96 | $23.00 | -0.07% | 4,846 |
| Oct 31, 2025 | $23.14 | $23.15 | $23.02 | $23.02 | +0.04% | 1,013 |
| Oct 30, 2025 | $23.10 | $23.10 | $22.81 | $23.01 | -0.57% | 13,099 |
| Oct 29, 2025 | $23.16 | $23.16 | $23.08 | $23.14 | +0.18% | 1,065 |
| Oct 28, 2025 | $23.11 | $23.16 | $23.03 | $23.10 | -0.13% | 2,713 |
| Oct 27, 2025 | $23.01 | $23.28 | $23.01 | $23.13 | +0.17% | 8,241 |
| Oct 24, 2025 | $23.13 | $23.13 | $23.09 | $23.09 | -0.73% | 492 |
| Oct 23, 2025 | $23.23 | $23.26 | $23.23 | $23.26 | +0.13% | 1,921 |
| Oct 22, 2025 | $23.09 | $23.30 | $23.09 | $23.23 | +0.61% | 4,456 |
| Oct 21, 2025 | $23.07 | $23.14 | $23.07 | $23.09 | +0.39% | 1,759 |
| Oct 20, 2025 | $22.98 | $23.11 | $22.98 | $23.00 | – | 5,426 |
Seasonality
GDV.PH return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -0.4% | -1.0% | 0.1% | 0.2% | -0.2% | 1.0% | -0.1% | 0.5% | -1.1% | 2.1% | -1.4% |
| Months up | 5 of 7 | 2 of 7 | 3 of 7 | 4 of 7 | 4 of 7 | 4 of 7 | 6 of 8 | 4 of 8 | 4 of 8 | 2 of 8 | 3 of 7 | 2 of 7 |
| 2026 | 3.5% | 1.0% | -3.6% | 0.6% | -0.9% | -1.1% | -1.2% | -1.4% | 1.5% | 2.1% | ||
| 2025 | -1.2% | 2.4% | 1.8% | -3.5% | -0.7% | 1.0% | 1.0% | 0.3% | 1.7% | -0.4% | -0.5% | -1.1% |
| 2024 | 2.1% | 0.0% | 1.1% | -2.9% | -1.4% | 0.9% | 1.3% | 2.8% | 6.1% | -1.6% | -0.1% | -3.2% |
| 2023 | 6.1% | -1.4% | -0.6% | 2.0% | 0.9% | 1.0% | -0.9% | -3.0% | -0.6% | -3.9% | 6.8% | 0.5% |
| 2022 | -2.5% | -0.0% | -2.4% | -0.4% | 1.1% | -2.7% | 4.1% | -1.0% | -3.3% | -4.7% | 6.2% | -3.7% |
| 2021 | 1.4% | -1.3% | 0.7% | 1.8% | 0.8% | -1.9% | 0.8% | -1.0% | -1.0% | -0.3% | -0.5% | -1.4% |
| 2020 | 1.4% | -3.3% | -4.0% | 3.3% | 1.2% | 1.4% | 1.0% | 0.1% | 0.6% | -0.8% | 3.4% | -1.6% |
| 2019 | 1.7% | 2.8% | -1.2% | 1.1% | -0.9% | 0.8% |