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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.63 | $21.64 | $21.00 | $21.40 | -1.34% | 18,148 |
| Oct 19, 2026 | $21.65 | $22.27 | $21.65 | $21.69 | -0.18% | 30,185 |
| Oct 12, 2026 | $21.71 | $22.50 | $21.36 | $21.73 | -0.91% | 62,541 |
| Oct 5, 2026 | $20.45 | $22.21 | $20.45 | $21.93 | +4.43% | 168,254 |
| Sep 28, 2026 | $20.10 | $21.27 | $19.92 | $21.00 | +3.96% | 101,111 |
| Sep 21, 2026 | $20.59 | $20.59 | $20.12 | $20.20 | -2.65% | 25,586 |
| Sep 14, 2026 | $20.90 | $21.11 | $20.60 | $20.75 | -0.93% | 37,262 |
| Sep 8, 2026 | $21.10 | $21.24 | $20.88 | $20.94 | -0.26% | 23,412 |
| Aug 31, 2026 | $20.91 | $21.19 | $20.90 | $21.00 | +0.77% | 37,246 |
| Aug 24, 2026 | $20.69 | $20.96 | $20.69 | $20.84 | +0.43% | 26,473 |
| Aug 17, 2026 | $21.15 | $21.18 | $20.72 | $20.75 | -1.89% | 34,370 |
| Aug 10, 2026 | $21.12 | $21.20 | $21.05 | $21.15 | -0.19% | 28,016 |
| Aug 3, 2026 | $21.21 | $21.29 | $21.09 | $21.19 | -0.38% | 38,166 |
| Jul 27, 2026 | $21.47 | $21.50 | $21.07 | $21.27 | -0.61% | 34,488 |
| Jul 20, 2026 | $21.61 | $21.68 | $21.32 | $21.40 | -1.47% | 20,834 |
| Jul 13, 2026 | $21.69 | $21.78 | $21.54 | $21.72 | +0.51% | 5,162 |
| Jul 6, 2026 | $21.75 | $21.81 | $21.43 | $21.61 | -0.60% | 14,768 |
| Jun 29, 2026 | $21.69 | $21.83 | $21.52 | $21.74 | +0.74% | 6,967 |
| Jun 22, 2026 | $21.71 | $22.15 | $21.44 | $21.58 | -0.87% | 18,630 |
| Jun 15, 2026 | $21.96 | $22.15 | $21.77 | $21.77 | -1.49% | 10,963 |
| Jun 8, 2026 | $21.65 | $22.12 | $21.65 | $22.10 | +1.66% | 11,284 |
| Jun 1, 2026 | $22.21 | $22.21 | $21.64 | $21.74 | -1.63% | 21,735 |
| May 26, 2026 | $21.87 | $22.10 | $21.61 | $22.10 | +0.45% | 13,463 |
| May 18, 2026 | $22.10 | $22.10 | $21.80 | $22.00 | +0.23% | 19,679 |
| May 11, 2026 | $22.31 | $22.32 | $21.95 | $21.95 | -1.17% | 22,871 |
| May 4, 2026 | $22.26 | $22.36 | $22.16 | $22.21 | -0.85% | 17,163 |
| Apr 27, 2026 | $22.36 | $22.40 | $22.17 | $22.40 | +0.04% | 22,605 |
| Apr 20, 2026 | $22.43 | $22.55 | $22.39 | $22.39 | -1.37% | 12,423 |
| Apr 13, 2026 | $22.40 | $22.70 | $22.37 | $22.70 | +1.20% | 14,740 |
| Apr 6, 2026 | $22.54 | $22.70 | $22.34 | $22.43 | -0.04% | 10,749 |
| Mar 30, 2026 | $22.45 | $22.50 | $22.02 | $22.44 | +0.27% | 15,512 |
| Mar 23, 2026 | $22.33 | $22.54 | $22.27 | $22.38 | -0.18% | 27,249 |
| Mar 16, 2026 | $22.76 | $22.95 | $22.27 | $22.42 | -2.52% | 11,721 |
| Mar 9, 2026 | $23.22 | $23.22 | $22.75 | $23.00 | -0.95% | 12,198 |
| Mar 2, 2026 | $23.35 | $23.66 | $23.22 | $23.22 | -0.56% | 12,659 |
| Feb 23, 2026 | $23.37 | $23.40 | $23.13 | $23.35 | +1.04% | 7,363 |
| Feb 17, 2026 | $23.15 | $23.37 | $22.96 | $23.11 | -0.22% | 12,183 |
| Feb 9, 2026 | $22.80 | $23.36 | $22.74 | $23.16 | +1.58% | 11,595 |
| Feb 2, 2026 | $23.00 | $23.08 | $22.67 | $22.80 | -1.34% | 19,995 |
| Jan 26, 2026 | $22.94 | $23.11 | $22.81 | $23.11 | +0.96% | 25,129 |
| Jan 20, 2026 | $22.76 | $22.99 | $22.71 | $22.89 | +0.18% | 10,829 |
| Jan 12, 2026 | $22.70 | $23.05 | $22.65 | $22.85 | +0.53% | 24,030 |
| Jan 5, 2026 | $22.51 | $22.75 | $22.42 | $22.73 | +0.93% | 38,876 |
| Dec 29, 2025 | $22.49 | $22.57 | $22.31 | $22.52 | +0.24% | 36,295 |
| Dec 22, 2025 | $22.81 | $22.81 | $22.41 | $22.47 | -1.23% | 26,222 |
| Dec 15, 2025 | $22.72 | $22.95 | $22.55 | $22.75 | +0.25% | 21,886 |
| Dec 8, 2025 | $22.74 | $22.93 | $22.65 | $22.69 | -0.04% | 22,178 |
| Dec 1, 2025 | $22.91 | $22.99 | $22.61 | $22.70 | -0.92% | 15,073 |
| Nov 24, 2025 | $22.93 | $23.05 | $22.85 | $22.91 | +0.09% | 8,920 |
| Nov 17, 2025 | $22.90 | $22.92 | $22.70 | $22.89 | -0.09% | 12,987 |
| Nov 10, 2025 | $23.04 | $23.12 | $22.70 | $22.91 | -0.61% | 23,316 |
| Nov 3, 2025 | $23.15 | $23.18 | $22.64 | $23.05 | +0.13% | 29,953 |
| Oct 27, 2025 | $23.01 | $23.28 | $22.81 | $23.02 | -0.30% | 26,131 |
| Oct 20, 2025 | $22.98 | $23.30 | $22.98 | $23.09 | +0.61% | 14,054 |
| Oct 13, 2025 | $22.91 | $22.98 | $22.72 | $22.95 | +0.53% | 7,794 |
| Oct 6, 2025 | $23.07 | $23.21 | $22.81 | $22.83 | -1.18% | 17,024 |
| Sep 29, 2025 | $23.02 | $23.22 | $22.91 | $23.10 | -0.14% | 9,795 |
| Sep 22, 2025 | $23.20 | $23.26 | $23.03 | $23.13 | -0.50% | 10,468 |
| Sep 15, 2025 | $23.54 | $23.74 | $23.25 | $23.25 | -1.44% | 9,854 |
| Sep 8, 2025 | $23.35 | $23.61 | $23.35 | $23.59 | +1.38% | 12,574 |
| Sep 2, 2025 | $23.04 | $23.28 | $22.98 | $23.27 | +0.95% | 2,851 |
| Aug 25, 2025 | $23.20 | $23.26 | $23.05 | $23.05 | -0.51% | 8,805 |
| Aug 18, 2025 | $22.96 | $23.30 | $22.96 | $23.17 | -0.35% | 4,166 |
| Aug 11, 2025 | $23.18 | $23.30 | $23.08 | $23.25 | +0.69% | 8,108 |
| Aug 4, 2025 | $23.10 | $23.45 | $22.85 | $23.09 | +0.65% | 17,401 |
| Jul 28, 2025 | $23.11 | $23.32 | $22.83 | $22.94 | -0.69% | 8,649 |
| Jul 21, 2025 | $22.96 | $23.10 | $22.85 | $23.10 | +1.36% | 5,640 |
| Jul 14, 2025 | $23.22 | $23.36 | $22.78 | $22.79 | -1.43% | 12,694 |
| Jul 7, 2025 | $22.85 | $23.34 | $22.81 | $23.12 | +0.30% | 11,954 |
| Jun 30, 2025 | $22.89 | $23.25 | $22.60 | $23.05 | +0.88% | 14,253 |
| Jun 23, 2025 | $22.95 | $23.04 | $22.35 | $22.85 | +0.79% | 34,406 |
| Jun 16, 2025 | $23.00 | $23.27 | $22.55 | $22.67 | -1.79% | 7,347 |
| Jun 9, 2025 | $22.80 | $23.26 | $22.80 | $23.08 | +1.64% | 10,933 |
| Jun 2, 2025 | $22.75 | $23.14 | $22.70 | $22.71 | -0.61% | 21,399 |
| May 27, 2025 | $22.92 | $23.10 | $22.78 | $22.85 | -0.22% | 17,478 |
| May 19, 2025 | $22.95 | $23.18 | $22.82 | $22.90 | -0.22% | 32,977 |
| May 12, 2025 | $23.03 | $23.08 | $22.90 | $22.95 | -0.39% | 11,937 |
| May 5, 2025 | $23.29 | $23.41 | $23.00 | $23.04 | -0.60% | 15,368 |
| Apr 28, 2025 | $23.00 | $23.25 | $23.00 | $23.18 | +0.35% | 8,066 |
| Apr 21, 2025 | $23.05 | $23.28 | $23.00 | $23.10 | +0.43% | 11,232 |
| Apr 14, 2025 | $23.43 | $23.45 | $22.90 | $23.00 | -0.61% | 14,948 |
| Apr 7, 2025 | $22.99 | $23.19 | $22.51 | $23.14 | -0.09% | 39,947 |
| Mar 31, 2025 | $23.85 | $23.89 | $22.90 | $23.16 | -2.51% | 24,274 |
| Mar 24, 2025 | $23.80 | $24.09 | $23.70 | $23.76 | -0.70% | 12,120 |
| Mar 17, 2025 | $23.96 | $24.50 | $23.72 | $23.93 | -0.06% | 7,403 |
| Mar 10, 2025 | $23.97 | $24.09 | $23.67 | $23.94 | +0.93% | 10,428 |
| Mar 3, 2025 | $23.69 | $24.10 | $23.46 | $23.72 | -0.11% | 13,884 |
| Feb 24, 2025 | $23.80 | $24.31 | $23.71 | $23.75 | -0.23% | 7,611 |
| Feb 18, 2025 | $23.75 | $24.00 | $23.71 | $23.80 | +0.38% | 23,347 |
| Feb 10, 2025 | $23.03 | $23.72 | $22.96 | $23.71 | +2.40% | 32,326 |
| Feb 3, 2025 | $23.19 | $23.29 | $22.85 | $23.16 | -0.15% | 12,523 |
| Jan 27, 2025 | $23.65 | $23.91 | $22.92 | $23.19 | -1.74% | 13,028 |
| Jan 21, 2025 | $23.07 | $23.66 | $23.07 | $23.60 | +1.64% | 10,643 |
| Jan 13, 2025 | $23.20 | $23.45 | $22.73 | $23.22 | -0.68% | 17,555 |
| Jan 6, 2025 | $23.86 | $23.86 | $23.00 | $23.38 | -2.02% | 5,419 |
| Dec 30, 2024 | $23.43 | $24.07 | $23.41 | $23.86 | +0.18% | 10,591 |
| Dec 23, 2024 | $24.08 | $24.18 | $23.53 | $23.82 | +1.03% | 9,964 |
| Dec 16, 2024 | $24.73 | $24.74 | $23.58 | $23.58 | -4.66% | 14,449 |
| Dec 9, 2024 | $24.66 | $24.84 | $24.55 | $24.73 | -0.20% | 9,076 |
| Dec 2, 2024 | $24.71 | $24.81 | $24.55 | $24.78 | +0.83% | 17,116 |
| Nov 25, 2024 | $24.62 | $24.75 | $24.55 | $24.58 | -0.14% | 10,159 |
| Nov 18, 2024 | $24.57 | $24.79 | $24.40 | $24.61 | +0.16% | 20,276 |
| Nov 11, 2024 | $24.62 | $24.70 | $24.38 | $24.57 | -0.20% | 19,166 |
| Nov 4, 2024 | $24.68 | $24.78 | $24.26 | $24.62 | +0.04% | 18,244 |
| Oct 28, 2024 | $24.70 | $24.82 | $24.61 | $24.61 | -0.36% | 5,674 |
| Oct 21, 2024 | $25.00 | $25.00 | $24.70 | $24.70 | -1.18% | 10,906 |
| Oct 14, 2024 | $24.86 | $25.05 | $24.75 | $24.99 | +0.18% | 10,847 |
| Oct 7, 2024 | $25.10 | $25.15 | $24.74 | $24.95 | -0.52% | 23,771 |
| Sep 30, 2024 | $24.98 | $25.33 | $24.88 | $25.08 | +0.56% | 29,249 |
| Sep 23, 2024 | $24.60 | $24.98 | $24.57 | $24.94 | +0.99% | 37,857 |
| Sep 16, 2024 | $24.70 | $24.98 | $24.61 | $24.70 | +0.23% | 34,992 |
| Sep 9, 2024 | $24.22 | $24.70 | $24.18 | $24.64 | +2.24% | 23,180 |
| Sep 3, 2024 | $23.92 | $24.25 | $23.81 | $24.10 | +0.92% | 12,749 |
| Aug 26, 2024 | $23.75 | $23.92 | $23.70 | $23.88 | +0.84% | 21,919 |
| Aug 19, 2024 | $23.69 | $23.73 | $23.53 | $23.68 | +0.77% | 19,993 |
| Aug 12, 2024 | $23.15 | $23.50 | $23.15 | $23.50 | +1.05% | 9,645 |
| Aug 5, 2024 | $23.37 | $23.38 | $23.01 | $23.26 | +0.37% | 15,590 |
| Jul 29, 2024 | $23.22 | $23.30 | $23.05 | $23.17 | -0.22% | 5,676 |
| Jul 22, 2024 | $23.25 | $23.34 | $23.07 | $23.22 | -0.34% | 11,148 |
| Jul 15, 2024 | $23.09 | $23.32 | $23.03 | $23.30 | +0.43% | 20,774 |
| Jul 8, 2024 | $22.90 | $23.25 | $22.90 | $23.20 | +1.31% | 11,462 |
| Jul 1, 2024 | $22.93 | $22.97 | $22.70 | $22.90 | -0.13% | 8,857 |
| Jun 24, 2024 | $22.92 | $23.00 | $22.85 | $22.93 | +0.07% | 13,440 |
| Jun 17, 2024 | $23.39 | $23.39 | $22.78 | $22.92 | -1.74% | 12,641 |
| Jun 10, 2024 | $23.20 | $23.49 | $23.12 | $23.32 | +0.34% | 14,819 |
| Jun 3, 2024 | $23.05 | $23.26 | $23.05 | $23.24 | +0.82% | 6,458 |
| May 28, 2024 | $22.88 | $23.15 | $22.71 | $23.05 | +0.35% | 7,512 |
| May 20, 2024 | $23.09 | $23.21 | $22.78 | $22.97 | -0.75% | 12,923 |
| May 13, 2024 | $23.30 | $23.46 | $23.09 | $23.14 | -0.76% | 25,617 |
| May 6, 2024 | $23.56 | $23.63 | $23.24 | $23.32 | -0.65% | 15,362 |
| Apr 29, 2024 | $23.41 | $23.68 | $23.20 | $23.47 | +0.42% | 10,380 |
| Apr 22, 2024 | $23.48 | $23.74 | $23.23 | $23.38 | -0.63% | 21,144 |
| Apr 15, 2024 | $23.53 | $23.65 | $23.20 | $23.53 | -0.53% | 14,205 |
| Apr 8, 2024 | $24.11 | $24.12 | $23.59 | $23.65 | -1.54% | 17,393 |
| Apr 1, 2024 | $23.87 | $24.15 | $23.81 | $24.02 | -0.22% | 12,553 |
| Mar 25, 2024 | $23.99 | $24.20 | $23.83 | $24.07 | +0.35% | 11,841 |
| Mar 18, 2024 | $23.80 | $24.10 | $23.66 | $23.99 | -0.66% | 18,966 |
| Mar 11, 2024 | $24.18 | $24.18 | $24.00 | $24.15 | +0.15% | 32,817 |
| Mar 4, 2024 | $24.09 | $24.15 | $23.99 | $24.12 | +0.19% | 14,730 |
| Feb 26, 2024 | $24.06 | $24.20 | $23.97 | $24.07 | +0.08% | 18,159 |
| Feb 20, 2024 | $24.06 | $24.06 | $23.81 | $24.05 | +0.14% | 11,032 |
| Feb 12, 2024 | $23.91 | $24.06 | $23.74 | $24.02 | +0.43% | 11,311 |
| Feb 5, 2024 | $24.01 | $24.01 | $23.67 | $23.91 | -0.45% | 7,489 |
| Jan 29, 2024 | $23.82 | $24.36 | $23.82 | $24.02 | +0.52% | 34,544 |
| Jan 22, 2024 | $23.79 | $24.02 | $23.60 | $23.90 | +1.39% | 11,067 |
| Jan 16, 2024 | $23.65 | $23.79 | $23.57 | $23.57 | -0.21% | 18,676 |
| Jan 8, 2024 | $23.72 | $23.72 | $23.40 | $23.62 | +0.01% | 15,380 |
| Jan 2, 2024 | $23.60 | $23.77 | $23.36 | $23.62 | -0.15% | 16,536 |
| Dec 26, 2023 | $23.59 | $23.87 | $23.34 | $23.65 | +0.85% | 13,842 |
| Dec 18, 2023 | $23.40 | $23.50 | $23.22 | $23.45 | +0.21% | 22,655 |
| Dec 11, 2023 | $23.10 | $23.62 | $23.10 | $23.40 | +0.28% | 181,793 |
| Dec 4, 2023 | $23.55 | $23.83 | $23.15 | $23.34 | -1.46% | 15,256 |
| Nov 27, 2023 | $23.96 | $24.20 | $23.42 | $23.68 | -0.47% | 19,306 |
| Nov 20, 2023 | $23.83 | $23.98 | $23.56 | $23.79 | -0.20% | 8,034 |
| Nov 13, 2023 | $22.82 | $23.90 | $22.78 | $23.84 | +3.88% | 22,592 |
| Nov 6, 2023 | $22.86 | $23.09 | $22.43 | $22.95 | +0.22% | 18,193 |
| Oct 30, 2023 | $22.13 | $23.05 | $22.00 | $22.90 | +2.69% | 20,587 |
| Oct 23, 2023 | $22.25 | $22.38 | $22.00 | $22.30 | +0.63% | 8,073 |
| Oct 16, 2023 | $22.97 | $22.97 | $22.02 | $22.16 | -3.29% | 33,468 |
| Oct 9, 2023 | $22.70 | $23.37 | $22.55 | $22.91 | +0.95% | 11,637 |
| Oct 2, 2023 | $23.17 | $23.50 | $22.36 | $22.70 | -2.37% | 21,085 |
| Sep 25, 2023 | $23.52 | $23.68 | $22.84 | $23.25 | -2.06% | 35,840 |
| Sep 18, 2023 | $23.78 | $24.30 | $23.50 | $23.74 | -0.63% | 44,215 |
| Sep 11, 2023 | $23.86 | $23.91 | $23.69 | $23.89 | -0.08% | 10,443 |
| Sep 5, 2023 | $23.74 | $23.91 | $23.42 | $23.91 | +1.40% | 11,976 |
| Aug 28, 2023 | $23.57 | $23.94 | $23.39 | $23.58 | +0.30% | 13,158 |
| Aug 21, 2023 | $23.75 | $24.20 | $23.39 | $23.51 | -2.40% | 22,357 |
| Aug 14, 2023 | $24.67 | $24.67 | $23.86 | $24.09 | -1.44% | 18,007 |
| Aug 7, 2023 | $24.66 | $24.66 | $24.04 | $24.44 | +0.38% | 20,720 |
| Jul 31, 2023 | $24.51 | $24.51 | $23.69 | $24.35 | -0.64% | 35,544 |
| Jul 24, 2023 | $24.59 | $24.75 | $24.41 | $24.51 | -0.35% | 5,508 |
| Jul 17, 2023 | $24.37 | $24.64 | $24.12 | $24.59 | -0.32% | 13,845 |
| Jul 10, 2023 | $24.50 | $24.73 | $24.41 | $24.67 | +0.69% | 5,829 |
| Jul 3, 2023 | $24.67 | $24.75 | $24.30 | $24.50 | -0.68% | 7,954 |
| Jun 26, 2023 | $24.65 | $24.80 | $24.33 | $24.67 | +0.48% | 8,585 |
| Jun 20, 2023 | $24.57 | $24.70 | $24.21 | $24.55 | +0.35% | 17,773 |
| Jun 12, 2023 | $24.60 | $24.84 | $24.47 | $24.47 | -1.05% | 7,330 |
| Jun 5, 2023 | $24.58 | $24.85 | $24.58 | $24.73 | -0.42% | 24,369 |
| May 30, 2023 | $24.78 | $24.85 | $24.16 | $24.83 | +0.20% | 12,706 |
| May 22, 2023 | $24.74 | $24.85 | $24.36 | $24.78 | +0.11% | 18,865 |
| May 15, 2023 | $24.82 | $24.85 | $24.45 | $24.75 | -0.59% | 16,383 |
| May 8, 2023 | $24.54 | $24.90 | $24.46 | $24.90 | +1.97% | 28,303 |
| May 1, 2023 | $24.54 | $24.60 | $23.89 | $24.42 | -0.49% | 16,315 |
| Apr 24, 2023 | $24.50 | $24.75 | $24.26 | $24.54 | +0.25% | 21,984 |
| Apr 17, 2023 | $24.19 | $24.50 | $24.00 | $24.48 | +0.70% | 47,014 |
| Apr 10, 2023 | $24.10 | $24.47 | $24.07 | $24.31 | +1.00% | 18,748 |
| Apr 3, 2023 | $24.05 | $24.19 | $23.90 | $24.07 | +0.08% | 109,738 |
| Mar 27, 2023 | $24.25 | $24.25 | $23.61 | $24.05 | +0.54% | 27,960 |
| Mar 20, 2023 | $23.74 | $24.25 | $23.29 | $23.92 | +0.29% | 21,020 |
| Mar 13, 2023 | $23.83 | $24.10 | $23.32 | $23.85 | +0.59% | 31,117 |
| Mar 6, 2023 | $24.30 | $24.30 | $23.60 | $23.71 | -2.26% | 14,961 |
| Feb 27, 2023 | $24.69 | $24.88 | $24.20 | $24.26 | -0.40% | 12,418 |
| Feb 21, 2023 | $24.86 | $24.86 | $24.08 | $24.36 | -1.05% | 16,236 |
| Feb 13, 2023 | $25.10 | $25.15 | $24.51 | $24.61 | -1.94% | 12,249 |
| Feb 6, 2023 | $24.79 | $25.86 | $24.71 | $25.10 | +0.84% | 16,589 |
| Jan 30, 2023 | $24.70 | $24.97 | $24.70 | $24.89 | 0.00% | 4,517 |
| Jan 23, 2023 | $24.84 | $24.94 | $24.61 | $24.89 | +0.32% | 8,751 |
| Jan 17, 2023 | $24.49 | $24.82 | $24.43 | $24.81 | +1.31% | 10,719 |
| Jan 9, 2023 | $24.03 | $24.88 | $23.99 | $24.49 | +2.08% | 22,503 |
| Jan 3, 2023 | $23.46 | $23.99 | $23.00 | $23.99 | +2.26% | 11,505 |
| Dec 27, 2022 | $23.54 | $23.54 | $22.67 | $23.46 | +0.19% | 29,506 |
| Dec 19, 2022 | $23.86 | $23.86 | $23.00 | $23.42 | -2.33% | 51,866 |
| Dec 12, 2022 | $24.22 | $24.75 | $23.79 | $23.98 | -1.03% | 13,632 |
| Dec 5, 2022 | $24.58 | $24.63 | $23.73 | $24.23 | -0.31% | 15,920 |
| Nov 28, 2022 | $24.45 | $24.94 | $23.67 | $24.30 | -1.12% | 45,760 |
| Nov 21, 2022 | $23.95 | $24.97 | $23.34 | $24.58 | +1.26% | 20,759 |
| Nov 14, 2022 | $23.84 | $24.49 | $23.29 | $24.27 | -0.65% | 11,261 |
| Nov 7, 2022 | $23.31 | $24.43 | $23.26 | $24.43 | +4.00% | 21,235 |
| Oct 31, 2022 | $22.77 | $23.52 | $22.67 | $23.49 | +3.12% | 27,379 |
| Oct 24, 2022 | $23.29 | $23.40 | $22.41 | $22.78 | -4.38% | 32,363 |
| Oct 17, 2022 | $23.88 | $24.50 | $22.86 | $23.82 | -0.11% | 27,488 |
| Oct 10, 2022 | $23.94 | $24.33 | $23.75 | $23.85 | -1.00% | 10,555 |
| Oct 3, 2022 | $24.40 | $24.55 | $23.86 | $24.09 | -1.27% | 19,160 |
| Sep 26, 2022 | $23.22 | $24.55 | $23.14 | $24.40 | +3.74% | 27,217 |
| Sep 19, 2022 | $24.80 | $24.80 | $23.50 | $23.52 | -5.35% | 58,879 |
| Sep 12, 2022 | $25.10 | $25.30 | $24.77 | $24.85 | -0.56% | 15,016 |
| Sep 6, 2022 | $25.08 | $25.20 | $24.99 | $24.99 | -0.81% | 17,143 |
| Aug 29, 2022 | $25.64 | $25.79 | $25.20 | $25.20 | -0.77% | 25,893 |
| Aug 22, 2022 | $25.30 | $25.55 | $25.18 | $25.39 | +0.36% | 11,201 |
| Aug 15, 2022 | $25.75 | $25.90 | $25.03 | $25.30 | -0.95% | 24,988 |
| Aug 8, 2022 | $25.61 | $25.61 | $25.27 | $25.54 | -0.22% | 11,819 |
| Aug 1, 2022 | $25.62 | $25.90 | $25.55 | $25.60 | -0.89% | 6,318 |
| Jul 25, 2022 | $25.30 | $25.89 | $25.13 | $25.83 | +2.50% | 16,169 |
| Jul 18, 2022 | $25.10 | $25.52 | $24.94 | $25.20 | +0.57% | 24,667 |
| Jul 11, 2022 | $25.04 | $25.18 | $24.75 | $25.06 | +0.47% | 10,327 |
| Jul 5, 2022 | $24.96 | $25.25 | $24.91 | $24.94 | +0.24% | 17,083 |
| Jun 27, 2022 | $24.60 | $24.96 | $24.50 | $24.88 | +1.55% | 17,112 |
| Jun 21, 2022 | $24.41 | $24.99 | $24.41 | $24.50 | +0.08% | 16,581 |
| Jun 13, 2022 | $25.00 | $25.35 | $24.37 | $24.48 | -3.64% | 22,338 |
| Jun 6, 2022 | $25.40 | $25.40 | $25.10 | $25.40 | +0.37% | 10,242 |
| May 31, 2022 | $25.82 | $25.92 | $25.21 | $25.31 | -2.92% | 48,906 |
| May 23, 2022 | $25.17 | $26.07 | $25.02 | $26.07 | +3.91% | 13,380 |
| May 16, 2022 | $24.89 | $25.18 | $24.81 | $25.09 | +0.48% | 14,781 |
| May 9, 2022 | $24.79 | $25.22 | $24.72 | $24.97 | +0.28% | 39,649 |
| May 2, 2022 | $25.10 | $25.23 | $24.37 | $24.90 | -1.19% | 35,650 |
| Apr 25, 2022 | $24.67 | $25.21 | $24.51 | $25.20 | +2.92% | 37,182 |
| Apr 18, 2022 | $24.60 | $24.78 | $24.44 | $24.48 | -0.75% | 29,899 |
| Apr 11, 2022 | $25.10 | $25.15 | $24.51 | $24.67 | -1.71% | 26,818 |
| Apr 4, 2022 | $25.21 | $25.28 | $25.03 | $25.10 | -0.59% | 20,076 |
| Mar 28, 2022 | $25.07 | $25.31 | $25.00 | $25.25 | +0.72% | 22,399 |
| Mar 21, 2022 | $25.29 | $25.33 | $24.90 | $25.07 | -0.28% | 39,677 |
| Mar 14, 2022 | $25.65 | $25.71 | $25.04 | $25.14 | -1.99% | 24,331 |
| Mar 7, 2022 | $25.94 | $25.97 | $25.65 | $25.65 | -1.12% | 15,435 |
| Feb 28, 2022 | $25.75 | $26.06 | $25.75 | $25.94 | +0.54% | 8,750 |
| Feb 22, 2022 | $25.79 | $25.91 | $25.66 | $25.80 | +0.04% | 6,367 |
| Feb 14, 2022 | $25.98 | $25.98 | $25.46 | $25.79 | -1.31% | 22,011 |
| Feb 7, 2022 | $26.30 | $26.36 | $25.95 | $26.13 | 0.00% | 15,723 |
| Jan 31, 2022 | $26.33 | $26.45 | $24.93 | $26.13 | -0.00% | 74,783 |
| Jan 24, 2022 | $26.37 | $26.45 | $26.13 | $26.13 | -1.21% | 42,241 |
| Jan 18, 2022 | $26.57 | $26.63 | $26.32 | $26.45 | +0.23% | 18,977 |
| Jan 10, 2022 | $26.55 | $26.58 | $26.25 | $26.39 | -0.97% | 14,893 |
| Jan 3, 2022 | $26.58 | $26.73 | $26.58 | $26.65 | +0.18% | 5,959 |
| Dec 27, 2021 | $26.75 | $26.75 | $26.54 | $26.60 | +0.15% | 7,993 |
| Dec 20, 2021 | $26.66 | $26.70 | $26.50 | $26.56 | +0.53% | 4,604 |
| Dec 13, 2021 | $26.88 | $26.88 | $26.42 | $26.42 | -1.71% | 6,812 |
| Dec 6, 2021 | $27.20 | $27.30 | $26.82 | $26.88 | -2.25% | 25,346 |
| Nov 29, 2021 | $26.91 | $27.61 | $26.52 | $27.50 | +2.38% | 46,550 |
| Nov 22, 2021 | $26.81 | $26.94 | $26.81 | $26.86 | +0.11% | 4,899 |
| Nov 15, 2021 | $26.91 | $26.95 | $26.82 | $26.83 | -0.04% | 18,850 |
| Nov 8, 2021 | $27.06 | $27.06 | $26.82 | $26.84 | -0.56% | 17,037 |
| Nov 1, 2021 | $27.15 | $27.25 | $26.95 | $26.99 | -0.40% | 7,910 |
| Oct 25, 2021 | $27.05 | $27.25 | $27.05 | $27.10 | +0.19% | 5,220 |
| Oct 18, 2021 | $27.10 | $27.25 | $26.83 | $27.05 | -0.55% | 4,762 |
| Oct 11, 2021 | $26.90 | $27.56 | $26.90 | $27.20 | +0.26% | 4,620 |
| Oct 4, 2021 | $27.09 | $27.13 | $26.81 | $27.13 | +0.07% | 8,551 |
| Sep 27, 2021 | $27.19 | $27.82 | $26.76 | $27.11 | -0.48% | 6,954 |
| Sep 20, 2021 | $27.46 | $27.53 | $27.10 | $27.24 | -0.95% | 7,274 |
| Sep 13, 2021 | $27.45 | $27.82 | $27.21 | $27.50 | 0.00% | 3,060 |
| Sep 7, 2021 | $27.50 | $27.57 | $27.30 | $27.50 | +0.28% | 7,346 |
| Aug 30, 2021 | $27.47 | $27.49 | $27.30 | $27.42 | +0.90% | 3,985 |
| Aug 23, 2021 | $27.22 | $27.72 | $27.18 | $27.18 | 0.00% | 7,331 |
| Aug 16, 2021 | $27.58 | $27.68 | $27.16 | $27.18 | -1.49% | 9,424 |
| Aug 9, 2021 | $27.62 | $27.82 | $27.52 | $27.59 | +0.04% | 10,372 |
| Aug 2, 2021 | $27.76 | $27.79 | $27.55 | $27.58 | -0.65% | 8,277 |
| Jul 26, 2021 | $27.74 | $27.77 | $27.54 | $27.76 | +0.07% | 7,950 |
| Jul 19, 2021 | $27.59 | $27.74 | $27.40 | $27.74 | -0.02% | 7,200 |
| Jul 12, 2021 | $28.12 | $28.20 | $27.75 | $27.75 | -1.33% | 11,559 |
| Jul 6, 2021 | $27.98 | $28.12 | $27.76 | $28.12 | +0.04% | 3,666 |
| Jun 28, 2021 | $28.16 | $28.16 | $27.54 | $28.11 | +0.93% | 16,577 |
| Jun 21, 2021 | $28.22 | $28.22 | $27.85 | $27.85 | -0.50% | 2,752 |
| Jun 14, 2021 | $28.35 | $28.35 | $27.85 | $27.99 | -0.99% | 21,380 |
| Jun 7, 2021 | $28.10 | $28.35 | $28.10 | $28.27 | +0.07% | 9,816 |
| Jun 1, 2021 | $28.13 | $28.35 | $27.94 | $28.25 | +0.61% | 14,146 |
| May 24, 2021 | $28.13 | $28.22 | $27.96 | $28.08 | -0.46% | 11,634 |
| May 17, 2021 | $28.00 | $28.21 | $27.93 | $28.21 | -0.11% | 9,360 |
| May 10, 2021 | $28.30 | $28.38 | $27.81 | $28.24 | -0.65% | 7,937 |
| May 3, 2021 | $27.91 | $28.64 | $27.91 | $28.43 | +2.07% | 21,777 |
| Apr 26, 2021 | $27.98 | $28.12 | $27.82 | $27.85 | +0.25% | 12,257 |
| Apr 19, 2021 | $27.93 | $28.04 | $27.70 | $27.78 | -0.49% | 12,064 |
| Apr 12, 2021 | $27.40 | $27.92 | $27.40 | $27.92 | +1.47% | 16,916 |
| Apr 5, 2021 | $27.31 | $27.65 | $27.19 | $27.51 | +0.91% | 55,575 |
| Mar 29, 2021 | $27.14 | $27.37 | $27.00 | $27.27 | +0.32% | 9,239 |
| Mar 22, 2021 | $27.12 | $27.38 | $26.86 | $27.18 | +0.52% | 14,606 |
| Mar 15, 2021 | $27.41 | $27.87 | $26.82 | $27.04 | -1.18% | 11,426 |
| Mar 8, 2021 | $27.55 | $27.79 | $27.26 | $27.36 | -0.83% | 14,247 |
| Mar 1, 2021 | $27.25 | $27.93 | $27.10 | $27.59 | +1.55% | 19,094 |
| Feb 22, 2021 | $27.38 | $27.58 | $27.05 | $27.17 | -1.42% | 18,429 |
| Feb 16, 2021 | $27.58 | $27.59 | $27.27 | $27.56 | -0.14% | 7,378 |
| Feb 8, 2021 | $27.52 | $28.05 | $27.32 | $27.60 | -0.54% | 20,156 |
| Feb 1, 2021 | $27.50 | $27.75 | $27.30 | $27.75 | +0.81% | 23,264 |
| Jan 25, 2021 | $27.45 | $27.53 | $27.15 | $27.53 | +0.76% | 16,097 |
| Jan 19, 2021 | $27.49 | $27.50 | $27.16 | $27.32 | -0.65% | 8,477 |
| Jan 11, 2021 | $27.37 | $27.53 | $27.14 | $27.50 | +1.20% | 46,046 |
| Jan 4, 2021 | $27.38 | $27.53 | $27.16 | $27.17 | +0.09% | 18,352 |
| Dec 28, 2020 | $27.35 | $27.41 | $27.14 | $27.15 | -0.37% | 13,339 |
| Dec 21, 2020 | $27.21 | $27.37 | $27.06 | $27.25 | +0.09% | 5,576 |
| Dec 14, 2020 | $27.73 | $27.74 | $27.17 | $27.23 | -1.64% | 12,629 |
| Dec 7, 2020 | $27.50 | $27.69 | $27.38 | $27.68 | +0.18% | 15,975 |
| Nov 30, 2020 | $27.59 | $27.68 | $27.48 | $27.63 | +0.14% | 24,447 |
| Nov 23, 2020 | $27.47 | $27.59 | $27.27 | $27.59 | +0.04% | 13,365 |
| Nov 16, 2020 | $27.20 | $27.61 | $27.06 | $27.58 | +1.40% | 20,510 |
| Nov 9, 2020 | $27.20 | $27.48 | $27.05 | $27.20 | +0.07% | 11,532 |
| Nov 2, 2020 | $26.98 | $27.18 | $26.81 | $27.18 | +1.86% | 10,728 |
| Oct 26, 2020 | $26.95 | $27.10 | $26.68 | $26.68 | -0.99% | 15,398 |
| Oct 19, 2020 | $27.00 | $27.12 | $26.95 | $26.95 | -0.19% | 25,070 |
| Oct 12, 2020 | $26.91 | $27.00 | $26.91 | $27.00 | +0.25% | 7,499 |
| Oct 5, 2020 | $26.84 | $27.02 | $26.84 | $26.93 | -0.02% | 11,955 |
| Sep 28, 2020 | $26.62 | $27.07 | $26.59 | $26.94 | +1.58% | 34,229 |
| Sep 21, 2020 | $26.60 | $26.70 | $26.49 | $26.52 | -0.60% | 27,178 |
| Sep 14, 2020 | $26.67 | $26.88 | $26.54 | $26.68 | +0.15% | 26,908 |
| Sep 8, 2020 | $26.67 | $26.67 | $26.52 | $26.64 | +0.19% | 12,463 |
| Aug 31, 2020 | $26.70 | $26.80 | $26.50 | $26.59 | -0.15% | 48,591 |
| Aug 24, 2020 | $26.65 | $26.71 | $26.54 | $26.63 | -0.08% | 73,547 |
| Aug 17, 2020 | $26.63 | $26.69 | $26.58 | $26.65 | +0.04% | 30,755 |
| Aug 10, 2020 | $26.68 | $26.69 | $26.64 | $26.64 | -0.22% | 14,798 |
| Aug 3, 2020 | $26.60 | $26.80 | $26.58 | $26.70 | -0.12% | 26,149 |
| Jul 27, 2020 | $26.75 | $26.75 | $26.41 | $26.73 | -0.15% | 16,118 |
| Jul 20, 2020 | $26.54 | $26.77 | $26.44 | $26.77 | +0.87% | 21,182 |
| Jul 13, 2020 | $26.57 | $26.57 | $26.42 | $26.54 | +0.17% | 5,143 |
| Jul 6, 2020 | $26.50 | $26.57 | $26.42 | $26.50 | +0.32% | 13,155 |
| Jun 29, 2020 | $26.45 | $26.55 | $26.36 | $26.41 | -0.19% | 23,371 |
| Jun 22, 2020 | $26.30 | $26.46 | $26.19 | $26.46 | +0.54% | 25,902 |
| Jun 15, 2020 | $26.31 | $26.65 | $26.25 | $26.32 | +0.45% | 22,526 |
| Jun 8, 2020 | $26.30 | $26.49 | $26.07 | $26.20 | -1.06% | 29,028 |
| Jun 1, 2020 | $26.11 | $26.54 | $25.85 | $26.48 | +1.42% | 39,422 |
| May 26, 2020 | $25.98 | $26.19 | $25.88 | $26.11 | +0.48% | 14,793 |
| May 18, 2020 | $25.80 | $26.09 | $25.67 | $25.98 | +1.11% | 71,452 |
| May 11, 2020 | $25.58 | $26.04 | $25.58 | $25.70 | -1.36% | 36,956 |
| May 4, 2020 | $25.60 | $26.06 | $25.60 | $26.06 | +0.60% | 24,642 |
| Apr 27, 2020 | $25.76 | $26.17 | $25.59 | $25.90 | +0.78% | 32,471 |
| Apr 20, 2020 | $25.60 | $25.85 | $25.46 | $25.70 | +0.82% | 14,658 |
| Apr 13, 2020 | $25.40 | $25.76 | $25.20 | $25.49 | +0.40% | 32,554 |
| Apr 6, 2020 | $25.04 | $25.60 | $24.70 | $25.39 | +2.17% | 37,349 |
| Mar 30, 2020 | $25.00 | $25.33 | $24.55 | $24.85 | -1.00% | 58,051 |
| Mar 23, 2020 | $22.60 | $27.00 | $22.01 | $25.10 | +8.73% | 111,879 |
| Mar 16, 2020 | $25.25 | $25.90 | $21.08 | $23.09 | -9.58% | 143,230 |
| Mar 9, 2020 | $25.25 | $26.15 | $25.00 | $25.53 | -2.96% | 75,990 |
| Mar 2, 2020 | $26.38 | $26.52 | $26.03 | $26.31 | +1.11% | 22,414 |
| Feb 24, 2020 | $26.89 | $26.93 | $26.01 | $26.02 | -4.51% | 37,316 |
| Feb 18, 2020 | $27.14 | $27.25 | $26.91 | $27.25 | +0.40% | 6,252 |
| Feb 10, 2020 | $26.98 | $27.14 | $26.83 | $27.14 | +0.59% | 16,024 |
| Feb 3, 2020 | $26.75 | $26.98 | $26.75 | $26.98 | +0.24% | 10,048 |
| Jan 27, 2020 | $26.88 | $26.99 | $26.80 | $26.92 | +0.02% | 23,215 |
| Jan 21, 2020 | $26.64 | $27.24 | $26.64 | $26.91 | +1.34% | 17,796 |
| Jan 13, 2020 | $26.77 | $26.81 | $26.52 | $26.55 | -0.60% | 13,291 |
| Jan 6, 2020 | $26.65 | $26.79 | $26.47 | $26.71 | +0.05% | 17,061 |
| Dec 30, 2019 | $26.55 | $26.73 | $26.43 | $26.70 | +0.95% | 24,558 |
| Dec 23, 2019 | $26.49 | $26.50 | $26.26 | $26.45 | +0.04% | 18,674 |
| Dec 16, 2019 | $26.49 | $26.55 | $26.12 | $26.44 | -0.27% | 21,679 |
| Dec 9, 2019 | $26.48 | $26.59 | $26.32 | $26.51 | +0.68% | 26,527 |
| Dec 2, 2019 | $26.40 | $26.75 | $26.30 | $26.33 | +0.04% | 59,018 |
| Nov 25, 2019 | $26.57 | $26.63 | $26.31 | $26.32 | -0.96% | 36,662 |
| Nov 18, 2019 | $26.50 | $26.64 | $26.30 | $26.58 | +0.29% | 39,978 |
| Nov 11, 2019 | $26.26 | $26.50 | $26.14 | $26.50 | +1.18% | 24,601 |
| Nov 4, 2019 | $26.61 | $26.61 | $26.19 | $26.19 | -1.11% | 38,016 |
| Oct 28, 2019 | $26.45 | $26.60 | $26.36 | $26.48 | +0.02% | 37,558 |
| Oct 21, 2019 | $26.45 | $26.78 | $26.45 | $26.48 | -0.68% | 64,592 |
| Oct 14, 2019 | $26.27 | $26.67 | $26.27 | $26.66 | +1.56% | 61,086 |
| Oct 7, 2019 | $26.34 | $26.38 | $26.21 | $26.25 | +0.23% | 30,099 |
| Sep 30, 2019 | $26.15 | $26.36 | $26.15 | $26.19 | -0.07% | 30,945 |
| Sep 23, 2019 | $26.05 | $26.26 | $26.01 | $26.21 | +0.50% | 53,239 |
| Sep 16, 2019 | $26.00 | $26.24 | $25.78 | $26.08 | +0.61% | 75,233 |
| Sep 9, 2019 | $26.59 | $26.59 | $25.92 | $25.92 | -2.19% | 60,997 |
| Sep 3, 2019 | $26.49 | $26.60 | $26.35 | $26.50 | -0.34% | 33,444 |
| Aug 26, 2019 | $26.68 | $26.68 | $26.20 | $26.59 | +1.68% | 74,651 |
| Aug 19, 2019 | $25.97 | $26.48 | $25.92 | $26.15 | +0.89% | 48,018 |
| Aug 12, 2019 | $25.74 | $26.00 | $25.74 | $25.92 | +0.58% | 24,948 |
| Aug 5, 2019 | $25.76 | $25.80 | $25.58 | $25.77 | -0.39% | 41,185 |
| Jul 29, 2019 | $25.76 | $25.89 | $25.72 | $25.87 | +0.27% | 56,915 |
| Jul 22, 2019 | $25.68 | $25.83 | $25.67 | $25.80 | +0.43% | 41,874 |
| Jul 15, 2019 | $25.66 | $25.70 | $25.41 | $25.69 | +0.10% | 163,984 |
| Jul 8, 2019 | $25.60 | $25.80 | $25.49 | $25.66 | +0.45% | 58,342 |
| Jul 1, 2019 | $25.49 | $25.60 | $25.45 | $25.55 | +0.51% | 35,454 |
| Jun 24, 2019 | $25.35 | $25.71 | $25.34 | $25.42 | +0.43% | 183,730 |
| Jun 17, 2019 | $25.29 | $25.44 | $25.27 | $25.31 | +0.08% | 355,059 |
| Jun 10, 2019 | $25.44 | $25.45 | $25.25 | $25.29 | -0.43% | 306,379 |
| Jun 5, 2019 | $25.00 | $25.50 | $24.95 | $25.40 | – | 880,499 |
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% |