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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.50 | $16.54 | $16.30 | $16.33 | -1.09% | 29,516 |
| Oct 19, 2026 | $16.26 | $16.76 | $16.26 | $16.51 | +1.16% | 28,968 |
| Oct 12, 2026 | $16.40 | $16.58 | $16.09 | $16.32 | -0.31% | 57,116 |
| Oct 5, 2026 | $16.12 | $16.57 | $16.11 | $16.37 | +1.11% | 53,105 |
| Sep 28, 2026 | $16.10 | $16.33 | $15.85 | $16.19 | 0.00% | 79,440 |
| Sep 21, 2026 | $16.36 | $16.43 | $16.07 | $16.19 | -1.94% | 42,674 |
| Sep 14, 2026 | $16.89 | $17.00 | $16.47 | $16.51 | -1.99% | 38,822 |
| Sep 8, 2026 | $17.05 | $17.10 | $16.78 | $16.85 | -0.91% | 27,089 |
| Aug 31, 2026 | $16.85 | $17.07 | $16.85 | $17.00 | +0.38% | 80,504 |
| Aug 24, 2026 | $16.79 | $16.99 | $16.70 | $16.94 | +1.53% | 35,383 |
| Aug 17, 2026 | $16.90 | $17.05 | $16.63 | $16.68 | -1.82% | 47,222 |
| Aug 10, 2026 | $17.00 | $17.05 | $16.73 | $16.99 | +0.12% | 62,873 |
| Aug 3, 2026 | $17.02 | $17.10 | $16.76 | $16.97 | -0.24% | 61,011 |
| Jul 27, 2026 | $17.08 | $17.23 | $16.91 | $17.01 | -0.99% | 66,517 |
| Jul 20, 2026 | $17.39 | $17.41 | $17.06 | $17.18 | -1.26% | 33,366 |
| Jul 13, 2026 | $17.42 | $17.51 | $17.31 | $17.40 | -0.29% | 25,284 |
| Jul 6, 2026 | $17.48 | $17.55 | $17.40 | $17.45 | -0.34% | 23,431 |
| Jun 29, 2026 | $17.48 | $17.73 | $17.40 | $17.51 | -0.28% | 19,730 |
| Jun 22, 2026 | $17.58 | $17.77 | $17.44 | $17.56 | +0.57% | 29,802 |
| Jun 15, 2026 | $17.70 | $17.85 | $17.44 | $17.46 | -1.08% | 22,294 |
| Jun 8, 2026 | $17.57 | $17.83 | $17.43 | $17.65 | +0.57% | 28,811 |
| Jun 1, 2026 | $17.65 | $17.76 | $17.53 | $17.55 | -0.17% | 27,002 |
| May 26, 2026 | $17.63 | $17.85 | $17.43 | $17.58 | -0.06% | 21,479 |
| May 18, 2026 | $17.80 | $17.82 | $17.41 | $17.59 | -1.29% | 50,238 |
| May 11, 2026 | $18.00 | $18.04 | $17.80 | $17.82 | -0.94% | 28,748 |
| May 4, 2026 | $17.98 | $18.02 | $17.89 | $17.99 | 0.00% | 16,495 |
| Apr 27, 2026 | $17.87 | $18.04 | $17.83 | $17.99 | +0.17% | 35,689 |
| Apr 20, 2026 | $18.09 | $18.09 | $17.91 | $17.96 | -0.46% | 23,488 |
| Apr 13, 2026 | $17.99 | $18.12 | $17.86 | $18.04 | +0.34% | 44,515 |
| Apr 6, 2026 | $18.00 | $18.13 | $17.87 | $17.98 | -0.28% | 27,196 |
| Mar 30, 2026 | $17.94 | $18.14 | $17.92 | $18.03 | +0.74% | 10,160 |
| Mar 23, 2026 | $18.23 | $18.28 | $17.73 | $17.90 | -1.16% | 36,961 |
| Mar 16, 2026 | $18.06 | $18.48 | $18.00 | $18.11 | +0.11% | 15,243 |
| Mar 9, 2026 | $18.58 | $18.70 | $17.80 | $18.09 | -1.95% | 30,736 |
| Mar 2, 2026 | $18.64 | $18.75 | $18.20 | $18.45 | -0.81% | 24,911 |
| Feb 23, 2026 | $18.57 | $18.64 | $18.40 | $18.60 | +0.39% | 26,006 |
| Feb 17, 2026 | $18.48 | $18.66 | $18.35 | $18.53 | +0.27% | 21,753 |
| Feb 9, 2026 | $18.25 | $18.48 | $18.16 | $18.48 | +0.98% | 24,643 |
| Feb 2, 2026 | $18.34 | $18.44 | $18.11 | $18.30 | -0.22% | 22,464 |
| Jan 26, 2026 | $18.40 | $18.41 | $18.05 | $18.34 | -0.16% | 37,794 |
| Jan 20, 2026 | $18.30 | $18.45 | $18.30 | $18.37 | -0.22% | 15,930 |
| Jan 12, 2026 | $18.38 | $18.48 | $18.23 | $18.41 | +0.11% | 20,027 |
| Jan 5, 2026 | $18.18 | $18.39 | $18.07 | $18.39 | +0.50% | 39,766 |
| Dec 29, 2025 | $18.04 | $18.30 | $18.04 | $18.30 | +0.98% | 44,099 |
| Dec 22, 2025 | $18.19 | $18.19 | $18.02 | $18.12 | -0.16% | 57,775 |
| Dec 15, 2025 | $18.45 | $18.66 | $18.15 | $18.15 | -1.63% | 44,749 |
| Dec 8, 2025 | $18.70 | $18.75 | $18.36 | $18.45 | -0.32% | 96,862 |
| Dec 1, 2025 | $18.50 | $18.60 | $18.32 | $18.51 | -0.32% | 29,073 |
| Nov 24, 2025 | $18.65 | $18.65 | $18.47 | $18.57 | +0.11% | 16,289 |
| Nov 17, 2025 | $18.58 | $18.58 | $18.21 | $18.55 | +0.16% | 36,057 |
| Nov 10, 2025 | $18.48 | $18.75 | $18.48 | $18.52 | +0.22% | 17,736 |
| Nov 3, 2025 | $18.67 | $18.82 | $18.39 | $18.48 | -0.65% | 52,183 |
| Oct 27, 2025 | $18.82 | $18.82 | $18.54 | $18.60 | -1.17% | 35,926 |
| Oct 20, 2025 | $18.51 | $18.87 | $18.50 | $18.82 | +1.61% | 37,440 |
| Oct 13, 2025 | $18.38 | $18.64 | $18.33 | $18.52 | +0.78% | 27,553 |
| Oct 6, 2025 | $18.62 | $18.78 | $18.38 | $18.38 | -1.71% | 26,742 |
| Sep 29, 2025 | $18.89 | $18.89 | $18.52 | $18.70 | -0.51% | 29,286 |
| Sep 22, 2025 | $18.99 | $19.13 | $18.58 | $18.80 | -1.80% | 45,672 |
| Sep 15, 2025 | $19.22 | $19.59 | $19.07 | $19.14 | -0.42% | 45,479 |
| Sep 8, 2025 | $18.90 | $19.34 | $18.90 | $19.22 | +2.29% | 36,365 |
| Sep 2, 2025 | $18.63 | $18.79 | $18.53 | $18.79 | +0.80% | 13,622 |
| Aug 25, 2025 | $18.86 | $18.87 | $18.63 | $18.64 | -1.17% | 12,629 |
| Aug 18, 2025 | $18.60 | $18.90 | $18.60 | $18.86 | +1.29% | 19,273 |
| Aug 11, 2025 | $18.61 | $18.75 | $18.45 | $18.62 | -0.01% | 22,691 |
| Aug 4, 2025 | $18.53 | $18.70 | $18.44 | $18.62 | +0.55% | 39,004 |
| Jul 28, 2025 | $18.71 | $18.73 | $18.42 | $18.52 | -0.92% | 27,503 |
| Jul 21, 2025 | $18.53 | $18.75 | $18.53 | $18.69 | +0.55% | 21,852 |
| Jul 14, 2025 | $18.43 | $18.64 | $18.41 | $18.59 | +0.27% | 26,064 |
| Jul 7, 2025 | $18.42 | $18.54 | $18.31 | $18.54 | +0.65% | 34,104 |
| Jun 30, 2025 | $18.25 | $18.43 | $18.25 | $18.42 | +1.24% | 35,110 |
| Jun 23, 2025 | $18.03 | $18.23 | $18.00 | $18.20 | +1.13% | 28,673 |
| Jun 16, 2025 | $18.41 | $18.41 | $17.96 | $17.99 | -1.69% | 23,786 |
| Jun 9, 2025 | $18.33 | $18.41 | $18.26 | $18.30 | -0.17% | 15,374 |
| Jun 2, 2025 | $18.20 | $18.38 | $18.15 | $18.33 | +0.45% | 38,403 |
| May 27, 2025 | $18.35 | $18.37 | $18.25 | $18.25 | -0.33% | 15,909 |
| May 19, 2025 | $18.37 | $18.47 | $18.21 | $18.31 | -0.86% | 33,224 |
| May 12, 2025 | $18.44 | $18.51 | $18.22 | $18.47 | +0.29% | 43,002 |
| May 5, 2025 | $18.35 | $18.57 | $18.29 | $18.42 | +0.33% | 31,294 |
| Apr 28, 2025 | $18.30 | $18.40 | $18.27 | $18.36 | +0.30% | 7,893 |
| Apr 21, 2025 | $18.27 | $18.40 | $18.17 | $18.30 | +0.16% | 27,261 |
| Apr 14, 2025 | $18.26 | $18.46 | $18.17 | $18.27 | +0.55% | 32,152 |
| Apr 7, 2025 | $18.50 | $18.59 | $17.97 | $18.17 | -2.26% | 94,244 |
| Mar 31, 2025 | $18.60 | $18.62 | $18.43 | $18.59 | -0.16% | 54,048 |
| Mar 24, 2025 | $18.70 | $18.90 | $18.50 | $18.62 | -0.27% | 33,110 |
| Mar 17, 2025 | $18.96 | $19.18 | $18.52 | $18.67 | -1.11% | 44,444 |
| Mar 10, 2025 | $18.80 | $18.90 | $18.70 | $18.88 | +0.48% | 56,437 |
| Mar 3, 2025 | $19.05 | $19.15 | $18.70 | $18.79 | -1.31% | 94,280 |
| Feb 24, 2025 | $18.81 | $19.14 | $18.81 | $19.04 | +0.85% | 48,652 |
| Feb 18, 2025 | $18.94 | $18.98 | $18.75 | $18.88 | -0.37% | 76,398 |
| Feb 10, 2025 | $19.23 | $19.23 | $18.75 | $18.95 | -1.06% | 72,973 |
| Feb 3, 2025 | $19.00 | $19.23 | $18.91 | $19.15 | +1.60% | 30,811 |
| Jan 27, 2025 | $18.90 | $19.23 | $18.82 | $18.85 | -0.21% | 37,224 |
| Jan 21, 2025 | $18.80 | $19.13 | $18.80 | $18.89 | +0.48% | 18,580 |
| Jan 13, 2025 | $18.79 | $19.21 | $18.74 | $18.80 | +0.75% | 44,336 |
| Jan 6, 2025 | $19.10 | $19.10 | $18.52 | $18.66 | -2.00% | 46,835 |
| Dec 30, 2024 | $18.81 | $19.30 | $18.81 | $19.04 | +1.06% | 29,833 |
| Dec 23, 2024 | $19.18 | $19.35 | $18.80 | $18.84 | -1.10% | 70,581 |
| Dec 16, 2024 | $20.00 | $20.07 | $19.05 | $19.05 | -4.34% | 53,954 |
| Dec 9, 2024 | $20.02 | $20.09 | $19.68 | $19.91 | -0.74% | 64,031 |
| Dec 2, 2024 | $20.01 | $20.30 | $19.86 | $20.06 | +0.01% | 43,030 |
| Nov 25, 2024 | $20.05 | $20.22 | $19.95 | $20.06 | +0.60% | 20,535 |
| Nov 18, 2024 | $20.20 | $20.20 | $19.90 | $19.94 | -1.46% | 47,355 |
| Nov 11, 2024 | $20.30 | $20.39 | $19.87 | $20.24 | +0.92% | 32,810 |
| Nov 4, 2024 | $20.50 | $20.50 | $19.95 | $20.05 | -1.48% | 24,729 |
| Oct 28, 2024 | $20.18 | $20.39 | $20.10 | $20.35 | +0.85% | 24,350 |
| Oct 21, 2024 | $20.40 | $20.40 | $20.02 | $20.18 | -0.74% | 28,126 |
| Oct 14, 2024 | $20.59 | $20.93 | $20.33 | $20.33 | -2.21% | 29,209 |
| Oct 7, 2024 | $21.00 | $21.31 | $20.46 | $20.79 | -1.05% | 18,939 |
| Sep 30, 2024 | $21.15 | $21.49 | $20.95 | $21.01 | -1.30% | 38,416 |
| Sep 23, 2024 | $20.92 | $21.35 | $20.92 | $21.29 | +1.14% | 62,461 |
| Sep 16, 2024 | $20.70 | $21.27 | $20.70 | $21.05 | +1.82% | 123,050 |
| Sep 9, 2024 | $20.08 | $20.67 | $20.03 | $20.67 | +3.25% | 83,980 |
| Sep 3, 2024 | $19.73 | $20.06 | $19.72 | $20.02 | +1.93% | 49,969 |
| Aug 26, 2024 | $19.54 | $19.75 | $19.54 | $19.64 | +0.51% | 96,620 |
| Aug 19, 2024 | $19.12 | $19.54 | $19.07 | $19.54 | +2.58% | 66,910 |
| Aug 12, 2024 | $18.80 | $19.07 | $18.72 | $19.05 | +2.05% | 41,005 |
| Aug 5, 2024 | $18.49 | $18.76 | $18.42 | $18.67 | +0.96% | 67,558 |
| Jul 29, 2024 | $18.38 | $18.64 | $18.27 | $18.49 | +0.60% | 61,876 |
| Jul 22, 2024 | $18.20 | $18.39 | $18.20 | $18.38 | +0.88% | 36,235 |
| Jul 15, 2024 | $18.40 | $18.40 | $18.16 | $18.22 | -1.00% | 33,010 |
| Jul 8, 2024 | $18.20 | $18.44 | $18.06 | $18.40 | +0.79% | 63,868 |
| Jul 1, 2024 | $18.20 | $18.38 | $18.05 | $18.26 | +0.17% | 55,005 |
| Jun 24, 2024 | $18.41 | $18.42 | $18.21 | $18.23 | -0.50% | 38,398 |
| Jun 17, 2024 | $18.60 | $18.60 | $18.25 | $18.32 | -1.48% | 41,657 |
| Jun 10, 2024 | $18.40 | $18.67 | $18.40 | $18.60 | +0.90% | 18,746 |
| Jun 3, 2024 | $18.39 | $18.55 | $18.34 | $18.43 | +0.22% | 29,381 |
| May 28, 2024 | $18.62 | $18.62 | $18.15 | $18.39 | -0.16% | 34,929 |
| May 20, 2024 | $18.58 | $18.58 | $18.31 | $18.42 | -0.75% | 46,817 |
| May 13, 2024 | $18.66 | $18.83 | $18.40 | $18.56 | -1.01% | 52,983 |
| May 6, 2024 | $18.75 | $18.95 | $18.51 | $18.75 | +0.86% | 44,301 |
| Apr 29, 2024 | $18.59 | $18.82 | $18.40 | $18.59 | +0.27% | 22,364 |
| Apr 22, 2024 | $18.38 | $18.77 | $18.38 | $18.54 | +0.60% | 27,190 |
| Apr 15, 2024 | $19.09 | $19.09 | $18.14 | $18.43 | -3.46% | 59,591 |
| Apr 8, 2024 | $19.49 | $19.56 | $19.09 | $19.09 | -2.70% | 24,273 |
| Apr 1, 2024 | $19.85 | $19.85 | $19.50 | $19.62 | -0.56% | 16,546 |
| Mar 25, 2024 | $19.59 | $19.81 | $19.50 | $19.73 | +0.71% | 29,456 |
| Mar 18, 2024 | $19.32 | $19.70 | $19.19 | $19.59 | -0.05% | 29,224 |
| Mar 11, 2024 | $19.65 | $19.76 | $19.51 | $19.60 | -0.41% | 15,295 |
| Mar 4, 2024 | $19.60 | $19.72 | $19.51 | $19.68 | +0.66% | 12,473 |
| Feb 26, 2024 | $19.45 | $19.60 | $19.45 | $19.55 | +0.12% | 16,046 |
| Feb 20, 2024 | $19.55 | $19.60 | $19.42 | $19.53 | +0.07% | 14,056 |
| Feb 12, 2024 | $19.62 | $19.62 | $19.45 | $19.51 | -0.19% | 32,883 |
| Feb 5, 2024 | $19.53 | $19.60 | $19.42 | $19.55 | +0.12% | 34,695 |
| Jan 29, 2024 | $19.33 | $19.73 | $19.27 | $19.53 | +1.35% | 36,335 |
| Jan 22, 2024 | $19.06 | $19.42 | $18.92 | $19.27 | +1.51% | 34,628 |
| Jan 16, 2024 | $18.81 | $18.98 | $18.80 | $18.98 | +0.53% | 21,282 |
| Jan 8, 2024 | $18.92 | $19.00 | $18.72 | $18.88 | +0.43% | 84,270 |
| Jan 2, 2024 | $19.15 | $19.31 | $18.76 | $18.80 | -1.26% | 63,024 |
| Dec 26, 2023 | $18.83 | $19.28 | $18.81 | $19.04 | +1.67% | 98,890 |
| Dec 18, 2023 | $18.81 | $18.91 | $18.61 | $18.73 | -0.12% | 114,977 |
| Dec 11, 2023 | $18.71 | $19.29 | $18.38 | $18.75 | +0.16% | 134,384 |
| Dec 4, 2023 | $19.19 | $19.29 | $18.71 | $18.72 | -2.19% | 65,423 |
| Nov 27, 2023 | $18.61 | $19.26 | $18.53 | $19.14 | +3.35% | 53,660 |
| Nov 20, 2023 | $18.77 | $18.77 | $18.44 | $18.52 | -0.36% | 20,737 |
| Nov 13, 2023 | $17.95 | $18.70 | $17.95 | $18.59 | +2.86% | 45,363 |
| Nov 6, 2023 | $18.21 | $18.45 | $17.86 | $18.07 | -0.93% | 81,896 |
| Oct 30, 2023 | $17.45 | $18.25 | $17.44 | $18.24 | +4.77% | 90,306 |
| Oct 23, 2023 | $17.14 | $17.54 | $17.10 | $17.41 | +1.63% | 116,563 |
| Oct 16, 2023 | $17.80 | $18.05 | $16.96 | $17.13 | -4.01% | 669,139 |
| Oct 9, 2023 | $18.05 | $18.31 | $17.82 | $17.85 | -0.97% | 79,655 |
| Oct 2, 2023 | $18.91 | $18.99 | $17.81 | $18.02 | -4.66% | 65,312 |
| Sep 25, 2023 | $18.86 | $19.17 | $18.01 | $18.90 | +0.12% | 87,444 |
| Sep 18, 2023 | $19.22 | $19.24 | $18.65 | $18.88 | -2.09% | 49,745 |
| Sep 11, 2023 | $19.02 | $19.35 | $18.87 | $19.28 | +2.12% | 61,731 |
| Sep 5, 2023 | $19.22 | $19.23 | $18.69 | $18.88 | -1.71% | 24,620 |
| Aug 28, 2023 | $19.03 | $19.49 | $19.03 | $19.21 | +0.41% | 36,838 |
| Aug 21, 2023 | $19.26 | $19.48 | $19.13 | $19.13 | -1.90% | 17,460 |
| Aug 14, 2023 | $19.55 | $20.00 | $19.28 | $19.50 | -1.17% | 51,638 |
| Aug 7, 2023 | $19.66 | $19.89 | $19.55 | $19.73 | -0.18% | 24,607 |
| Jul 31, 2023 | $19.74 | $19.87 | $19.56 | $19.77 | +0.23% | 17,816 |
| Jul 24, 2023 | $19.95 | $20.00 | $19.65 | $19.72 | -0.45% | 31,986 |
| Jul 17, 2023 | $19.72 | $20.34 | $19.70 | $19.81 | +0.81% | 76,469 |
| Jul 10, 2023 | $19.69 | $19.91 | $19.57 | $19.65 | +0.51% | 49,351 |
| Jul 3, 2023 | $19.61 | $19.71 | $19.53 | $19.55 | -0.31% | 23,627 |
| Jun 26, 2023 | $19.73 | $19.85 | $19.61 | $19.61 | -0.20% | 29,310 |
| Jun 20, 2023 | $19.88 | $19.89 | $19.57 | $19.65 | -1.11% | 36,123 |
| Jun 12, 2023 | $19.94 | $20.07 | $19.67 | $19.87 | -0.65% | 21,173 |
| Jun 5, 2023 | $20.01 | $20.19 | $19.90 | $20.00 | -0.15% | 48,739 |
| May 30, 2023 | $20.02 | $20.24 | $19.89 | $20.03 | +0.15% | 28,995 |
| May 22, 2023 | $20.03 | $20.24 | $19.76 | $20.00 | -0.50% | 48,475 |
| May 15, 2023 | $20.32 | $20.55 | $20.09 | $20.10 | -1.08% | 76,766 |
| May 8, 2023 | $20.40 | $20.40 | $19.95 | $20.32 | -0.15% | 53,375 |
| May 1, 2023 | $20.36 | $20.65 | $20.00 | $20.35 | +0.54% | 101,620 |
| Apr 24, 2023 | $20.06 | $20.49 | $20.00 | $20.24 | +1.45% | 56,182 |
| Apr 17, 2023 | $19.79 | $20.16 | $19.79 | $19.95 | +0.86% | 53,736 |
| Apr 10, 2023 | $19.80 | $20.23 | $19.68 | $19.78 | -0.38% | 75,764 |
| Apr 3, 2023 | $19.51 | $19.90 | $19.45 | $19.86 | +1.91% | 70,066 |
| Mar 27, 2023 | $19.15 | $19.57 | $19.00 | $19.48 | +2.40% | 78,205 |
| Mar 20, 2023 | $19.10 | $19.59 | $18.77 | $19.03 | -0.39% | 64,977 |
| Mar 13, 2023 | $19.18 | $19.45 | $18.98 | $19.10 | +0.10% | 27,250 |
| Mar 6, 2023 | $19.42 | $19.42 | $18.77 | $19.08 | -1.70% | 76,760 |
| Feb 27, 2023 | $19.32 | $19.44 | $19.12 | $19.41 | +0.75% | 38,535 |
| Feb 21, 2023 | $19.30 | $19.38 | $19.02 | $19.27 | -0.67% | 52,382 |
| Feb 13, 2023 | $19.55 | $19.70 | $19.30 | $19.39 | -0.79% | 40,229 |
| Feb 6, 2023 | $19.91 | $19.91 | $19.45 | $19.55 | -2.69% | 42,473 |
| Jan 30, 2023 | $19.81 | $20.36 | $19.81 | $20.09 | +0.85% | 38,237 |
| Jan 23, 2023 | $20.10 | $20.11 | $19.56 | $19.92 | -0.90% | 78,972 |
| Jan 17, 2023 | $19.60 | $20.11 | $19.50 | $20.10 | +2.55% | 113,479 |
| Jan 9, 2023 | $19.33 | $19.72 | $19.27 | $19.60 | +1.98% | 75,358 |
| Jan 3, 2023 | $18.70 | $19.59 | $18.70 | $19.22 | +2.95% | 101,488 |
| Dec 27, 2022 | $18.73 | $18.81 | $18.41 | $18.67 | -0.48% | 146,509 |
| Dec 19, 2022 | $19.08 | $19.27 | $18.73 | $18.76 | -1.68% | 91,568 |
| Dec 12, 2022 | $19.02 | $19.29 | $18.93 | $19.08 | +0.42% | 67,257 |
| Dec 5, 2022 | $19.29 | $19.38 | $18.98 | $19.00 | -1.76% | 75,866 |
| Nov 28, 2022 | $19.04 | $19.51 | $18.83 | $19.34 | +1.31% | 80,433 |
| Nov 21, 2022 | $19.40 | $19.40 | $19.00 | $19.09 | -1.01% | 24,129 |
| Nov 14, 2022 | $19.21 | $19.45 | $18.99 | $19.29 | +0.34% | 45,601 |
| Nov 7, 2022 | $18.52 | $19.33 | $18.41 | $19.22 | +3.85% | 60,521 |
| Oct 31, 2022 | $18.68 | $18.81 | $18.50 | $18.51 | -0.93% | 45,370 |
| Oct 24, 2022 | $18.57 | $18.82 | $18.49 | $18.68 | +0.70% | 50,558 |
| Oct 17, 2022 | $18.87 | $18.97 | $18.46 | $18.55 | -1.43% | 96,953 |
| Oct 10, 2022 | $18.97 | $19.08 | $18.56 | $18.82 | -1.00% | 99,406 |
| Oct 3, 2022 | $19.07 | $19.19 | $18.88 | $19.01 | +0.21% | 97,328 |
| Sep 26, 2022 | $19.20 | $19.24 | $18.67 | $18.97 | -0.73% | 100,467 |
| Sep 19, 2022 | $19.74 | $20.01 | $18.82 | $19.11 | -4.21% | 124,387 |
| Sep 12, 2022 | $20.51 | $20.67 | $19.90 | $19.95 | -2.40% | 45,596 |
| Sep 6, 2022 | $20.38 | $20.50 | $20.03 | $20.44 | +0.39% | 52,035 |
| Aug 29, 2022 | $20.37 | $20.62 | $20.19 | $20.36 | -0.26% | 102,615 |
| Aug 22, 2022 | $20.30 | $20.82 | $20.02 | $20.41 | +0.51% | 128,182 |
| Aug 15, 2022 | $20.74 | $20.80 | $20.24 | $20.31 | -1.88% | 94,731 |
| Aug 8, 2022 | $20.71 | $20.84 | $20.39 | $20.70 | +0.29% | 72,252 |
| Aug 1, 2022 | $20.95 | $21.17 | $20.60 | $20.64 | -1.24% | 125,598 |
| Jul 25, 2022 | $20.83 | $21.05 | $20.69 | $20.90 | +0.34% | 92,844 |
| Jul 18, 2022 | $20.80 | $20.90 | $20.41 | $20.83 | 0.00% | 174,214 |
| Jul 11, 2022 | $19.48 | $20.97 | $19.48 | $20.83 | +6.99% | 417,701 |
| Jul 5, 2022 | $19.07 | $19.50 | $19.07 | $19.47 | +1.56% | 141,855 |
| Jun 27, 2022 | $19.26 | $19.26 | $18.92 | $19.17 | +0.05% | 99,694 |
| Jun 21, 2022 | $19.05 | $19.29 | $19.01 | $19.16 | +0.58% | 53,929 |
| Jun 13, 2022 | $19.62 | $19.65 | $18.52 | $19.05 | -3.98% | 293,670 |
| Jun 6, 2022 | $20.48 | $20.51 | $19.75 | $19.84 | -2.75% | 155,598 |
| May 31, 2022 | $20.60 | $20.69 | $20.21 | $20.40 | +0.69% | 212,737 |
| May 23, 2022 | $19.49 | $20.26 | $19.30 | $20.26 | +4.16% | 203,810 |
| May 16, 2022 | $19.30 | $19.85 | $19.02 | $19.45 | +0.78% | 333,791 |
| May 9, 2022 | $18.89 | $19.34 | $18.61 | $19.30 | +2.66% | 162,237 |
| May 2, 2022 | $18.93 | $19.39 | $18.39 | $18.80 | -0.69% | 237,079 |
| Apr 25, 2022 | $19.45 | $19.75 | $18.93 | $18.93 | -2.72% | 352,674 |
| Apr 18, 2022 | $19.74 | $19.74 | $19.25 | $19.46 | -1.07% | 122,726 |
| Apr 11, 2022 | $20.25 | $20.25 | $19.53 | $19.67 | -2.86% | 198,473 |
| Apr 4, 2022 | $20.93 | $20.93 | $20.15 | $20.25 | -2.80% | 165,940 |
| Mar 28, 2022 | $20.52 | $20.90 | $20.38 | $20.83 | +2.07% | 153,467 |
| Mar 21, 2022 | $21.17 | $21.17 | $20.32 | $20.41 | -3.63% | 241,859 |
| Mar 14, 2022 | $21.13 | $21.46 | $20.90 | $21.18 | -0.10% | 116,791 |
| Mar 7, 2022 | $21.51 | $21.69 | $21.00 | $21.20 | -1.94% | 189,453 |
| Feb 28, 2022 | $21.60 | $21.96 | $21.50 | $21.62 | -0.69% | 100,574 |
| Feb 22, 2022 | $21.78 | $21.92 | $21.20 | $21.77 | -0.76% | 139,180 |
| Feb 14, 2022 | $22.01 | $22.19 | $21.29 | $21.94 | -0.65% | 324,612 |
| Feb 7, 2022 | $24.16 | $24.16 | $22.05 | $22.08 | -8.46% | 264,691 |
| Jan 31, 2022 | $24.50 | $25.34 | $23.72 | $24.12 | -1.73% | 151,072 |
| Jan 24, 2022 | $25.00 | $25.10 | $24.43 | $24.55 | -2.33% | 52,069 |
| Jan 18, 2022 | $25.06 | $25.17 | $24.85 | $25.13 | +0.16% | 25,550 |
| Jan 10, 2022 | $25.08 | $25.15 | $25.05 | $25.09 | +0.08% | 43,218 |
| Jan 3, 2022 | $25.24 | $25.24 | $24.99 | $25.07 | -0.56% | 46,702 |
| Dec 27, 2021 | $25.21 | $25.36 | $25.17 | $25.21 | +0.06% | 44,504 |
| Dec 20, 2021 | $25.46 | $25.46 | $25.10 | $25.20 | -0.26% | 21,684 |
| Dec 13, 2021 | $25.48 | $25.69 | $25.26 | $25.26 | -1.25% | 19,280 |
| Dec 6, 2021 | $25.36 | $25.58 | $25.17 | $25.58 | +0.95% | 44,056 |
| Nov 29, 2021 | $24.94 | $25.53 | $24.92 | $25.34 | +1.81% | 130,210 |
| Nov 22, 2021 | $25.25 | $25.25 | $24.88 | $24.89 | -1.31% | 46,986 |
| Nov 15, 2021 | $25.16 | $25.26 | $25.05 | $25.22 | +0.16% | 674,236 |
| Nov 8, 2021 | $25.59 | $25.60 | $25.04 | $25.18 | -1.60% | 177,040 |
| Nov 1, 2021 | $25.53 | $25.67 | $25.28 | $25.59 | +0.39% | 365,128 |
| Oct 25, 2021 | $25.98 | $26.00 | $25.44 | $25.49 | -1.96% | 600,733 |
| Oct 18, 2021 | $25.85 | $26.29 | $25.43 | $26.00 | +0.85% | 308,962 |
| Oct 11, 2021 | $25.19 | $26.11 | $25.04 | $25.78 | +2.30% | 456,094 |
| Oct 5, 2021 | $25.23 | $25.40 | $24.82 | $25.20 | – | 1,724,143 |
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% |