Gabelli Dividend & Income Trust (GDV.PK) stock
GDV.PKNYSEFiscal year ends December 31Also trades as GDV, GDV.PH
$16.33−0.21 (-1.27%)
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
$16.33
-1.27% on the day
52-week range
$15.85 – $18.82
-13.2% from the high
Change over 52 weeks
-12.0%
From $18.55 on Oct 30, 2025
Average volume
9,192
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.52 | $16.52 | $16.30 | $16.33 | -1.27% | 9,144 |
| Oct 29, 2026 | $16.31 | $16.54 | $16.31 | $16.54 | +0.79% | 10,073 |
| Oct 28, 2026 | $16.37 | $16.43 | $16.37 | $16.41 | -0.55% | 5,545 |
| Oct 27, 2026 | $16.50 | $16.50 | $16.42 | $16.50 | +0.27% | 1,118 |
| Oct 26, 2026 | $16.50 | $16.50 | $16.33 | $16.46 | -0.33% | 3,636 |
| Oct 23, 2026 | $16.40 | $16.51 | $16.40 | $16.51 | +0.05% | 1,837 |
| Oct 22, 2026 | $16.51 | $16.54 | $16.36 | $16.50 | -0.29% | 4,369 |
| Oct 21, 2026 | $16.68 | $16.76 | $16.55 | $16.55 | -0.26% | 14,929 |
| Oct 20, 2026 | $16.48 | $16.70 | $16.48 | $16.59 | +2.05% | 6,452 |
| Oct 19, 2026 | $16.26 | $16.45 | $16.26 | $16.26 | -0.37% | 1,381 |
| Oct 16, 2026 | $16.49 | $16.49 | $16.32 | $16.32 | -0.61% | 10,990 |
| Oct 15, 2026 | $16.35 | $16.50 | $16.32 | $16.42 | +1.05% | 18,602 |
| Oct 14, 2026 | $16.33 | $16.42 | $16.09 | $16.25 | -1.04% | 14,290 |
| Oct 13, 2026 | $16.36 | $16.58 | $16.36 | $16.42 | +0.49% | 9,909 |
| Oct 12, 2026 | $16.40 | $16.42 | $16.34 | $16.34 | -0.18% | 3,325 |
| Oct 9, 2026 | $16.45 | $16.47 | $16.31 | $16.37 | -0.40% | 8,926 |
| Oct 8, 2026 | $16.34 | $16.46 | $16.14 | $16.44 | +1.08% | 11,662 |
| Oct 7, 2026 | $16.33 | $16.57 | $16.25 | $16.26 | -0.43% | 17,507 |
| Oct 6, 2026 | $16.40 | $16.40 | $16.20 | $16.33 | +0.49% | 8,551 |
| Oct 5, 2026 | $16.12 | $16.35 | $16.11 | $16.25 | +0.37% | 6,459 |
| Oct 2, 2026 | $16.28 | $16.33 | $16.10 | $16.19 | -0.25% | 17,172 |
| Oct 1, 2026 | $16.05 | $16.29 | $16.02 | $16.23 | +0.81% | 8,431 |
| Sep 30, 2026 | $16.11 | $16.24 | $16.05 | $16.10 | 0.00% | 20,745 |
| Sep 29, 2026 | $16.10 | $16.10 | $15.96 | $16.10 | +0.19% | 9,421 |
| Sep 28, 2026 | $16.10 | $16.15 | $15.85 | $16.07 | -0.74% | 23,671 |
| Sep 25, 2026 | $16.20 | $16.38 | $16.15 | $16.19 | +0.56% | 8,633 |
| Sep 24, 2026 | $16.28 | $16.36 | $16.07 | $16.10 | -0.49% | 5,995 |
| Sep 23, 2026 | $16.18 | $16.43 | $16.16 | $16.18 | -0.68% | 10,789 |
| Sep 22, 2026 | $16.25 | $16.31 | $16.25 | $16.29 | +0.25% | 6,839 |
| Sep 21, 2026 | $16.36 | $16.36 | $16.22 | $16.25 | -1.57% | 10,418 |
| Sep 18, 2026 | $16.48 | $16.66 | $16.47 | $16.51 | -0.36% | 6,741 |
| Sep 17, 2026 | $16.55 | $16.69 | $16.47 | $16.57 | +0.12% | 5,514 |
| Sep 16, 2026 | $16.62 | $16.69 | $16.53 | $16.55 | -0.30% | 9,176 |
| Sep 15, 2026 | $16.83 | $17.00 | $16.60 | $16.60 | -0.72% | 11,041 |
| Sep 14, 2026 | $16.89 | $16.89 | $16.72 | $16.72 | -0.74% | 6,350 |
| Sep 11, 2026 | $16.85 | $16.88 | $16.82 | $16.85 | +0.15% | 4,970 |
| Sep 10, 2026 | $16.93 | $16.96 | $16.78 | $16.82 | -1.46% | 10,233 |
| Sep 9, 2026 | $17.08 | $17.10 | $16.84 | $17.07 | 0.00% | 9,082 |
| Sep 8, 2026 | $17.05 | $17.07 | $17.04 | $17.07 | +0.41% | 2,804 |
| Sep 4, 2026 | $17.04 | $17.06 | $16.96 | $17.00 | -0.29% | 4,460 |
| Sep 3, 2026 | $17.04 | $17.07 | $17.00 | $17.05 | +0.29% | 11,844 |
| Sep 2, 2026 | $16.95 | $17.03 | $16.90 | $17.00 | +0.44% | 20,354 |
| Sep 1, 2026 | $16.95 | $16.99 | $16.90 | $16.93 | -0.29% | 10,694 |
| Aug 31, 2026 | $16.85 | $17.00 | $16.85 | $16.98 | +0.23% | 33,152 |
| Aug 28, 2026 | $16.97 | $16.97 | $16.90 | $16.94 | +0.51% | 3,298 |
| Aug 27, 2026 | $16.87 | $16.90 | $16.76 | $16.85 | +0.54% | 7,947 |
| Aug 26, 2026 | $16.75 | $16.99 | $16.70 | $16.76 | +0.06% | 6,260 |
| Aug 25, 2026 | $16.70 | $16.83 | $16.70 | $16.75 | +0.06% | 6,425 |
| Aug 24, 2026 | $16.79 | $16.85 | $16.74 | $16.74 | +0.36% | 11,453 |
| Aug 21, 2026 | $16.63 | $16.75 | $16.63 | $16.68 | -0.14% | 4,746 |
| Aug 20, 2026 | $16.82 | $16.82 | $16.64 | $16.70 | -0.72% | 11,008 |
| Aug 19, 2026 | $16.82 | $16.91 | $16.82 | $16.83 | -0.15% | 4,307 |
| Aug 18, 2026 | $16.98 | $17.03 | $16.85 | $16.85 | -0.82% | 13,003 |
| Aug 17, 2026 | $16.90 | $17.05 | $16.90 | $16.99 | 0.00% | 14,158 |
| Aug 14, 2026 | $16.92 | $16.99 | $16.83 | $16.99 | +0.95% | 18,905 |
| Aug 13, 2026 | $16.84 | $16.89 | $16.75 | $16.83 | +0.06% | 13,657 |
| Aug 12, 2026 | $16.85 | $16.85 | $16.75 | $16.82 | +0.06% | 4,388 |
| Aug 11, 2026 | $16.94 | $16.94 | $16.73 | $16.81 | -0.39% | 16,619 |
| Aug 10, 2026 | $17.00 | $17.05 | $16.88 | $16.88 | -0.55% | 9,304 |
| Aug 7, 2026 | $16.85 | $17.00 | $16.85 | $16.97 | +0.71% | 4,317 |
| Aug 6, 2026 | $16.84 | $16.95 | $16.76 | $16.85 | +0.30% | 10,107 |
| Aug 5, 2026 | $17.00 | $17.05 | $16.77 | $16.80 | -0.41% | 11,700 |
| Aug 4, 2026 | $16.82 | $16.95 | $16.82 | $16.87 | +0.30% | 8,572 |
| Aug 3, 2026 | $17.02 | $17.10 | $16.78 | $16.82 | -1.12% | 26,315 |
| Jul 31, 2026 | $17.00 | $17.17 | $16.98 | $17.01 | -0.41% | 13,910 |
| Jul 30, 2026 | $17.22 | $17.22 | $17.05 | $17.08 | -0.73% | 8,899 |
| Jul 29, 2026 | $17.02 | $17.23 | $17.02 | $17.21 | +0.38% | 19,512 |
| Jul 28, 2026 | $17.07 | $17.17 | $16.91 | $17.14 | 0.00% | 13,765 |
| Jul 27, 2026 | $17.08 | $17.21 | $17.08 | $17.14 | -0.23% | 10,431 |
| Jul 24, 2026 | $17.19 | $17.19 | $17.07 | $17.18 | +0.29% | 4,845 |
| Jul 23, 2026 | $17.33 | $17.33 | $17.06 | $17.13 | -1.04% | 9,821 |
| Jul 22, 2026 | $17.35 | $17.35 | $17.30 | $17.31 | -0.42% | 5,346 |
| Jul 21, 2026 | $17.31 | $17.41 | $17.31 | $17.38 | +0.25% | 9,284 |
| Jul 20, 2026 | $17.39 | $17.39 | $17.31 | $17.34 | -0.34% | 4,070 |
| Jul 17, 2026 | $17.36 | $17.42 | $17.36 | $17.40 | -0.00% | 2,337 |
| Jul 16, 2026 | $17.44 | $17.44 | $17.36 | $17.40 | -0.30% | 5,982 |
| Jul 15, 2026 | $17.41 | $17.50 | $17.31 | $17.45 | +0.04% | 12,395 |
| Jul 14, 2026 | $17.42 | $17.51 | $17.40 | $17.44 | -0.03% | 1,814 |
| Jul 13, 2026 | $17.42 | $17.50 | $17.42 | $17.45 | 0.00% | 2,756 |
| Jul 10, 2026 | $17.41 | $17.48 | $17.41 | $17.45 | +0.06% | 6,080 |
| Jul 9, 2026 | $17.40 | $17.50 | $17.40 | $17.44 | +0.05% | 1,839 |
| Jul 8, 2026 | $17.46 | $17.48 | $17.40 | $17.43 | -0.34% | 7,346 |
| Jul 7, 2026 | $17.51 | $17.51 | $17.49 | $17.49 | -0.00% | 2,080 |
| Jul 6, 2026 | $17.48 | $17.55 | $17.48 | $17.49 | -0.11% | 6,086 |
| Jul 2, 2026 | $17.46 | $17.53 | $17.45 | $17.51 | +0.23% | 1,771 |
| Jul 1, 2026 | $17.42 | $17.71 | $17.42 | $17.47 | +0.40% | 6,659 |
| Jun 30, 2026 | $17.54 | $17.59 | $17.40 | $17.40 | -1.32% | 8,741 |
| Jun 29, 2026 | $17.48 | $17.73 | $17.48 | $17.63 | +0.42% | 2,559 |
| Jun 26, 2026 | $17.44 | $17.56 | $17.44 | $17.56 | +0.57% | 5,896 |
| Jun 25, 2026 | $17.47 | $17.56 | $17.46 | $17.46 | -0.46% | 9,311 |
| Jun 24, 2026 | $17.50 | $17.60 | $17.50 | $17.54 | -0.23% | 6,730 |
| Jun 23, 2026 | $17.57 | $17.70 | $17.45 | $17.58 | +0.63% | 3,588 |
| Jun 22, 2026 | $17.58 | $17.77 | $17.47 | $17.47 | +0.06% | 4,277 |
| Jun 18, 2026 | $17.55 | $17.55 | $17.44 | $17.46 | -1.85% | 3,158 |
| Jun 17, 2026 | $17.80 | $17.85 | $17.66 | $17.79 | +0.19% | 10,669 |
| Jun 16, 2026 | $17.70 | $17.76 | $17.57 | $17.76 | +0.32% | 4,319 |
| Jun 15, 2026 | $17.70 | $17.85 | $17.56 | $17.70 | +0.28% | 4,148 |
| Jun 12, 2026 | $17.59 | $17.83 | $17.59 | $17.65 | -0.56% | 2,903 |
| Jun 11, 2026 | $17.76 | $17.76 | $17.51 | $17.75 | +1.66% | 4,181 |
| Jun 10, 2026 | $17.51 | $17.56 | $17.43 | $17.46 | -0.68% | 8,791 |
| Jun 9, 2026 | $17.69 | $17.69 | $17.55 | $17.58 | -0.28% | 5,556 |
| Jun 8, 2026 | $17.57 | $17.68 | $17.57 | $17.63 | +0.46% | 7,380 |
| Jun 5, 2026 | $17.55 | $17.62 | $17.54 | $17.55 | -0.23% | 10,318 |
| Jun 4, 2026 | $17.55 | $17.76 | $17.55 | $17.59 | +0.23% | 4,008 |
| Jun 3, 2026 | $17.55 | $17.73 | $17.55 | $17.55 | -0.45% | 5,413 |
| Jun 2, 2026 | $17.53 | $17.70 | $17.53 | $17.63 | 0.00% | 2,157 |
| Jun 1, 2026 | $17.65 | $17.67 | $17.56 | $17.63 | +0.28% | 5,106 |
| May 29, 2026 | $17.70 | $17.70 | $17.58 | $17.58 | -0.54% | 1,593 |
| May 28, 2026 | $17.72 | $17.72 | $17.60 | $17.68 | +0.14% | 5,569 |
| May 27, 2026 | $17.65 | $17.74 | $17.43 | $17.65 | -0.00% | 5,749 |
| May 26, 2026 | $17.63 | $17.85 | $17.63 | $17.65 | +0.34% | 8,568 |
| May 22, 2026 | $17.58 | $17.59 | $17.56 | $17.59 | +0.11% | 1,133 |
| May 21, 2026 | $17.55 | $17.59 | $17.45 | $17.57 | +0.11% | 2,801 |
| May 20, 2026 | $17.50 | $17.56 | $17.49 | $17.55 | +0.34% | 3,268 |
| May 19, 2026 | $17.75 | $17.76 | $17.41 | $17.49 | -1.69% | 33,448 |
| May 18, 2026 | $17.80 | $17.82 | $17.75 | $17.79 | -0.17% | 9,588 |
| May 15, 2026 | $17.80 | $17.89 | $17.80 | $17.82 | -0.11% | 7,513 |
| May 14, 2026 | $17.99 | $17.99 | $17.84 | $17.84 | -0.67% | 4,009 |
| May 13, 2026 | $17.99 | $18.04 | $17.85 | $17.96 | -0.17% | 11,680 |
| May 12, 2026 | $17.95 | $17.99 | $17.90 | $17.99 | -0.00% | 4,360 |
| May 11, 2026 | $18.00 | $18.00 | $17.94 | $17.99 | 0.00% | 1,186 |
| May 8, 2026 | $17.98 | $18.02 | $17.96 | $17.99 | +0.25% | 3,869 |
| May 7, 2026 | $17.93 | $17.99 | $17.93 | $17.95 | -0.03% | 2,442 |
| May 6, 2026 | $17.93 | $17.99 | $17.89 | $17.95 | -0.11% | 3,454 |
| May 5, 2026 | $17.96 | $17.99 | $17.89 | $17.97 | +0.06% | 4,591 |
| May 4, 2026 | $17.98 | $17.98 | $17.96 | $17.96 | -0.17% | 2,139 |
| May 1, 2026 | $17.88 | $17.99 | $17.88 | $17.99 | +0.50% | 6,783 |
| Apr 30, 2026 | $17.87 | $17.95 | $17.86 | $17.90 | +0.20% | 5,315 |
| Apr 29, 2026 | $17.83 | $17.94 | $17.83 | $17.87 | -0.20% | 4,457 |
| Apr 28, 2026 | $17.95 | $17.95 | $17.85 | $17.90 | -0.17% | 4,336 |
| Apr 27, 2026 | $17.87 | $18.04 | $17.83 | $17.93 | -0.17% | 14,798 |
| Apr 24, 2026 | $17.94 | $17.96 | $17.92 | $17.96 | +0.21% | 1,815 |
| Apr 23, 2026 | $17.95 | $18.04 | $17.92 | $17.92 | -0.16% | 1,536 |
| Apr 22, 2026 | $17.96 | $18.02 | $17.91 | $17.95 | -0.11% | 6,037 |
| Apr 21, 2026 | $18.06 | $18.06 | $17.95 | $17.97 | -0.39% | 5,824 |
| Apr 20, 2026 | $18.09 | $18.09 | $17.91 | $18.04 | -0.02% | 8,276 |
| Apr 17, 2026 | $17.98 | $18.12 | $17.90 | $18.04 | +1.02% | 11,162 |
| Apr 16, 2026 | $17.95 | $17.99 | $17.86 | $17.86 | -0.50% | 5,132 |
| Apr 15, 2026 | $17.94 | $18.08 | $17.93 | $17.95 | -0.33% | 7,685 |
| Apr 14, 2026 | $17.92 | $18.08 | $17.92 | $18.01 | +0.45% | 9,099 |
| Apr 13, 2026 | $17.99 | $18.07 | $17.92 | $17.93 | -0.29% | 11,437 |
| Apr 10, 2026 | $18.07 | $18.07 | $17.91 | $17.98 | -0.05% | 4,392 |
| Apr 9, 2026 | $17.96 | $18.04 | $17.90 | $17.99 | -0.39% | 4,750 |
| Apr 8, 2026 | $18.03 | $18.13 | $18.00 | $18.06 | +0.81% | 3,476 |
| Apr 7, 2026 | $17.97 | $17.98 | $17.87 | $17.92 | +0.03% | 5,337 |
| Apr 6, 2026 | $18.00 | $18.06 | $17.89 | $17.91 | -0.68% | 9,241 |
| Apr 2, 2026 | $18.05 | $18.06 | $18.01 | $18.03 | -0.13% | 1,511 |
| Apr 1, 2026 | $18.11 | $18.11 | $18.03 | $18.06 | -0.13% | 1,448 |
| Mar 31, 2026 | $18.02 | $18.14 | $18.02 | $18.08 | +0.89% | 2,480 |
| Mar 30, 2026 | $17.94 | $18.05 | $17.92 | $17.92 | +0.11% | 4,721 |
| Mar 27, 2026 | $17.87 | $18.15 | $17.87 | $17.90 | -1.32% | 5,919 |
| Mar 26, 2026 | $18.17 | $18.20 | $17.73 | $18.14 | +0.33% | 7,962 |
| Mar 25, 2026 | $18.28 | $18.28 | $17.80 | $18.08 | -0.11% | 7,166 |
| Mar 24, 2026 | $18.04 | $18.10 | $18.04 | $18.10 | 0.00% | 1,839 |
| Mar 23, 2026 | $18.23 | $18.25 | $18.05 | $18.10 | -0.06% | 14,075 |
| Mar 20, 2026 | $18.12 | $18.27 | $18.11 | $18.11 | -0.52% | 4,064 |
| Mar 19, 2026 | $18.24 | $18.31 | $18.00 | $18.21 | -0.79% | 2,433 |
| Mar 18, 2026 | $18.36 | $18.48 | $18.18 | $18.35 | +0.94% | 2,554 |
| Mar 17, 2026 | $18.11 | $18.32 | $18.11 | $18.18 | +0.50% | 4,989 |
| Mar 16, 2026 | $18.06 | $18.24 | $18.06 | $18.09 | 0.00% | 1,203 |
| Mar 13, 2026 | $18.19 | $18.33 | $18.04 | $18.09 | +0.39% | 6,774 |
| Mar 12, 2026 | $18.24 | $18.46 | $17.80 | $18.02 | -1.96% | 11,057 |
| Mar 11, 2026 | $18.70 | $18.70 | $18.37 | $18.38 | -0.54% | 5,105 |
| Mar 10, 2026 | $18.43 | $18.48 | $18.43 | $18.48 | -0.27% | 310 |
| Mar 9, 2026 | $18.58 | $18.68 | $18.42 | $18.53 | +0.43% | 7,490 |
| Mar 6, 2026 | $18.42 | $18.67 | $18.20 | $18.45 | -0.81% | 6,183 |
| Mar 5, 2026 | $18.74 | $18.74 | $18.50 | $18.60 | -0.48% | 2,775 |
| Mar 4, 2026 | $18.43 | $18.69 | $18.40 | $18.69 | +0.00% | 2,372 |
| Mar 3, 2026 | $18.64 | $18.69 | $18.62 | $18.69 | +0.75% | 1,533 |
| Mar 2, 2026 | $18.64 | $18.75 | $18.51 | $18.55 | -0.28% | 12,048 |
| Feb 27, 2026 | $18.55 | $18.61 | $18.55 | $18.60 | -0.01% | 10,372 |
| Feb 26, 2026 | $18.64 | $18.64 | $18.60 | $18.60 | +0.07% | 1,927 |
| Feb 25, 2026 | $18.64 | $18.64 | $18.54 | $18.59 | 0.00% | 3,139 |
| Feb 24, 2026 | $18.40 | $18.59 | $18.40 | $18.59 | +0.62% | 1,625 |
| Feb 23, 2026 | $18.57 | $18.58 | $18.43 | $18.48 | -0.30% | 8,943 |
| Feb 20, 2026 | $18.55 | $18.57 | $18.43 | $18.53 | -0.11% | 4,602 |
| Feb 19, 2026 | $18.49 | $18.58 | $18.49 | $18.55 | +0.27% | 3,601 |
| Feb 18, 2026 | $18.47 | $18.55 | $18.35 | $18.50 | +0.33% | 4,512 |
| Feb 17, 2026 | $18.48 | $18.66 | $18.44 | $18.44 | -0.22% | 9,038 |
| Feb 13, 2026 | $18.41 | $18.48 | $18.41 | $18.48 | +0.54% | 3,570 |
| Feb 12, 2026 | $18.26 | $18.38 | $18.26 | $18.38 | +0.66% | 2,938 |
| Feb 11, 2026 | $18.16 | $18.35 | $18.16 | $18.26 | +0.11% | 5,074 |
| Feb 10, 2026 | $18.21 | $18.35 | $18.21 | $18.24 | -0.08% | 5,042 |
| Feb 9, 2026 | $18.25 | $18.32 | $18.20 | $18.26 | -0.25% | 8,019 |
| Feb 6, 2026 | $18.25 | $18.34 | $18.23 | $18.30 | +0.16% | 3,565 |
| Feb 5, 2026 | $18.29 | $18.30 | $18.11 | $18.27 | -0.16% | 6,376 |
| Feb 4, 2026 | $18.35 | $18.35 | $18.28 | $18.30 | -0.06% | 3,976 |
| Feb 3, 2026 | $18.24 | $18.38 | $18.23 | $18.31 | -0.38% | 3,631 |
| Feb 2, 2026 | $18.34 | $18.44 | $18.20 | $18.38 | +0.22% | 4,916 |
| Jan 30, 2026 | $18.19 | $18.37 | $18.05 | $18.34 | +0.27% | 7,752 |
| Jan 29, 2026 | $18.30 | $18.41 | $18.23 | $18.29 | -0.40% | 9,139 |
| Jan 28, 2026 | $18.30 | $18.41 | $18.30 | $18.36 | +0.18% | 3,810 |
| Jan 27, 2026 | $18.35 | $18.39 | $18.32 | $18.33 | -0.11% | 10,360 |
| Jan 26, 2026 | $18.40 | $18.40 | $18.28 | $18.35 | -0.11% | 6,733 |
| Jan 23, 2026 | $18.33 | $18.41 | $18.33 | $18.37 | +0.05% | 4,191 |
| Jan 22, 2026 | $18.35 | $18.44 | $18.35 | $18.36 | +0.05% | 2,012 |
| Jan 21, 2026 | $18.35 | $18.35 | $18.30 | $18.35 | +0.05% | 1,743 |
| Jan 20, 2026 | $18.30 | $18.45 | $18.30 | $18.34 | -0.38% | 7,984 |
| Jan 16, 2026 | $18.48 | $18.48 | $18.33 | $18.41 | +0.16% | 3,059 |
| Jan 15, 2026 | $18.47 | $18.47 | $18.34 | $18.38 | -0.22% | 7,960 |
| Jan 14, 2026 | $18.43 | $18.46 | $18.37 | $18.42 | -0.05% | 3,095 |
| Jan 13, 2026 | $18.31 | $18.47 | $18.31 | $18.43 | +0.22% | 3,267 |
| Jan 12, 2026 | $18.38 | $18.39 | $18.23 | $18.39 | +0.00% | 2,646 |
| Jan 9, 2026 | $18.29 | $18.39 | $18.21 | $18.39 | +0.55% | 6,773 |
| Jan 8, 2026 | $18.22 | $18.34 | $18.18 | $18.29 | -0.05% | 5,179 |
| Jan 7, 2026 | $18.26 | $18.30 | $18.18 | $18.30 | +0.49% | 4,010 |
| Jan 6, 2026 | $18.22 | $18.31 | $18.10 | $18.21 | +0.33% | 3,906 |
| Jan 5, 2026 | $18.18 | $18.32 | $18.07 | $18.15 | -0.81% | 19,898 |
| Jan 2, 2026 | $18.12 | $18.30 | $18.12 | $18.30 | +0.98% | 2,047 |
| Dec 31, 2025 | $18.08 | $18.17 | $18.08 | $18.12 | +0.17% | 4,799 |
| Dec 30, 2025 | $18.07 | $18.14 | $18.07 | $18.09 | +0.17% | 17,441 |
| Dec 29, 2025 | $18.04 | $18.12 | $18.04 | $18.06 | -0.33% | 19,812 |
| Dec 26, 2025 | $18.17 | $18.17 | $18.07 | $18.12 | +0.11% | 13,115 |
| Dec 24, 2025 | $18.11 | $18.17 | $18.06 | $18.10 | -0.06% | 11,138 |
| Dec 23, 2025 | $18.09 | $18.11 | $18.06 | $18.11 | +0.14% | 18,148 |
| Dec 22, 2025 | $18.19 | $18.19 | $18.02 | $18.09 | -0.36% | 15,374 |
| Dec 19, 2025 | $18.36 | $18.36 | $18.15 | $18.15 | -0.87% | 5,145 |
| Dec 18, 2025 | $18.24 | $18.34 | $18.20 | $18.31 | -1.23% | 11,125 |
| Dec 17, 2025 | $18.60 | $18.66 | $18.48 | $18.54 | -0.11% | 10,425 |
| Dec 16, 2025 | $18.51 | $18.56 | $18.47 | $18.56 | +0.59% | 8,529 |
| Dec 15, 2025 | $18.45 | $18.52 | $18.37 | $18.45 | 0.00% | 9,525 |
| Dec 12, 2025 | $18.36 | $18.54 | $18.36 | $18.45 | -0.43% | 19,977 |
| Dec 11, 2025 | $18.40 | $18.53 | $18.38 | $18.53 | +0.49% | 28,083 |
| Dec 10, 2025 | $18.72 | $18.72 | $18.39 | $18.44 | -1.07% | 31,062 |
| Dec 9, 2025 | $18.45 | $18.71 | $18.45 | $18.64 | +0.11% | 8,658 |
| Dec 8, 2025 | $18.70 | $18.75 | $18.46 | $18.62 | +0.59% | 9,082 |
| Dec 5, 2025 | $18.50 | $18.53 | $18.43 | $18.51 | +0.33% | 5,095 |
| Dec 4, 2025 | $18.43 | $18.56 | $18.43 | $18.45 | -0.49% | 6,990 |
| Dec 3, 2025 | $18.60 | $18.60 | $18.32 | $18.54 | -0.16% | 6,910 |
| Dec 2, 2025 | $18.52 | $18.59 | $18.52 | $18.57 | -0.05% | 8,116 |
| Dec 1, 2025 | $18.50 | $18.60 | $18.50 | $18.58 | +0.05% | 1,962 |
| Nov 28, 2025 | $18.58 | $18.59 | $18.57 | $18.57 | +0.05% | 2,382 |
| Nov 26, 2025 | $18.51 | $18.58 | $18.47 | $18.56 | +0.05% | 4,218 |
| Nov 25, 2025 | $18.50 | $18.62 | $18.50 | $18.55 | +0.16% | 7,303 |
| Nov 24, 2025 | $18.65 | $18.65 | $18.52 | $18.52 | -0.16% | 2,386 |
| Nov 21, 2025 | $18.53 | $18.58 | $18.21 | $18.55 | +0.11% | 15,947 |
| Nov 20, 2025 | $18.45 | $18.53 | $18.40 | $18.53 | +0.54% | 1,505 |
| Nov 19, 2025 | $18.40 | $18.43 | $18.34 | $18.43 | +0.16% | 2,688 |
| Nov 18, 2025 | $18.34 | $18.41 | $18.25 | $18.40 | +0.34% | 7,182 |
| Nov 17, 2025 | $18.58 | $18.58 | $18.30 | $18.34 | -0.98% | 8,735 |
| Nov 14, 2025 | $18.58 | $18.62 | $18.50 | $18.52 | -0.32% | 3,402 |
| Nov 13, 2025 | $18.65 | $18.75 | $18.55 | $18.58 | -0.38% | 5,628 |
| Nov 12, 2025 | $18.60 | $18.71 | $18.60 | $18.65 | +0.26% | 1,753 |
| Nov 11, 2025 | $18.65 | $18.68 | $18.52 | $18.60 | +0.01% | 3,427 |
| Nov 10, 2025 | $18.48 | $18.69 | $18.48 | $18.60 | +0.65% | 3,526 |
| Nov 7, 2025 | $18.47 | $18.59 | $18.39 | $18.48 | -0.70% | 17,408 |
| Nov 6, 2025 | $18.82 | $18.82 | $18.61 | $18.61 | -0.96% | 6,420 |
| Nov 5, 2025 | $18.61 | $18.81 | $18.55 | $18.79 | +0.48% | 11,934 |
| Nov 4, 2025 | $18.64 | $18.74 | $18.62 | $18.70 | -0.43% | 12,171 |
| Nov 3, 2025 | $18.67 | $18.78 | $18.60 | $18.78 | +0.97% | 4,250 |
| Oct 31, 2025 | $18.55 | $18.62 | $18.54 | $18.60 | +0.27% | 7,171 |
| Oct 30, 2025 | $18.67 | $18.67 | $18.55 | $18.55 | -0.16% | 2,297 |
| Oct 29, 2025 | $18.62 | $18.74 | $18.58 | $18.58 | -0.67% | 12,529 |
| Oct 28, 2025 | $18.73 | $18.80 | $18.65 | $18.71 | -0.24% | 9,183 |
| Oct 27, 2025 | $18.82 | $18.82 | $18.72 | $18.75 | -0.37% | 4,746 |
| Oct 24, 2025 | $18.80 | $18.87 | $18.80 | $18.82 | +0.64% | 4,834 |
| Oct 23, 2025 | $18.73 | $18.74 | $18.68 | $18.70 | -0.32% | 2,443 |
| Oct 22, 2025 | $18.80 | $18.84 | $18.63 | $18.76 | +0.32% | 12,027 |
| Oct 21, 2025 | $18.68 | $18.77 | $18.68 | $18.70 | +0.05% | 4,339 |
| Oct 20, 2025 | $18.51 | $18.75 | $18.50 | $18.69 | – | 13,797 |
Seasonality
GDV.PK return in each calendar month over the last 6 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 | 1.1% | -1.9% | -0.5% | -2.6% | 0.7% | -1.1% | 2.1% | 0.6% | 0.0% | -2.6% | 1.7% | -0.8% |
| Months up | 3 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 |
| 2026 | 1.2% | 1.4% | -1.4% | -1.0% | -1.8% | 0.5% | -2.2% | -0.2% | -3.6% | 1.4% | ||
| 2025 | -0.4% | 1.0% | -1.2% | -0.9% | -0.8% | 2.0% | 0.6% | 1.0% | 1.3% | -0.2% | -0.2% | -1.0% |
| 2024 | 2.4% | -0.1% | 2.7% | -5.5% | -1.4% | 0.6% | 1.1% | 6.6% | 9.6% | -5.2% | -0.5% | -4.4% |
| 2023 | 6.6% | -2.3% | 1.6% | 3.9% | -0.2% | -1.6% | 1.2% | -2.7% | -0.7% | -7.4% | 8.0% | 2.2% |
| 2022 | -4.3% | -9.7% | -4.2% | -9.3% | 7.7% | -6.8% | 10.0% | -1.6% | -6.5% | -1.7% | 3.1% | -1.5% |
| 2021 | -1.9% | 0.8% |