Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gabelli Dividen (GDV.H.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.98 22.98 22.80 22.80 10
5th Feb 2026 (Thu) 22.98 22.98 22.77 22.77 0
4th Feb 2026 (Wed) 22.98 22.98 22.70 22.70 0
3rd Feb 2026 (Tue) 22.98 22.99 22.98 22.88 280
2nd Feb 2026 (Mon) 22.95 22.95 22.95 22.90 0
30th Jan 2026 (Fri) 22.83 23.11 22.83 23.11 0
29th Jan 2026 (Thu) 22.83 22.8401 22.83 22.8401 0
28th Jan 2026 (Wed) 22.83 22.83 22.83 22.90 0
27th Jan 2026 (Tue) 23.00 23.00 23.00 22.90 124
26th Jan 2026 (Mon) 22.87 22.87 22.87 22.9001 100
23rd Jan 2026 (Fri) 22.87 22.89 22.87 22.89 0
22nd Jan 2026 (Thu) 22.87 22.87 22.86 22.86 0
21st Jan 2026 (Wed) 22.87 22.87 22.87 22.8187 100
20th Jan 2026 (Tue) 22.82 22.82 22.75 22.75 0
19th Jan 2026 (Mon) 22.82 22.85 22.82 22.85 0
16th Jan 2026 (Fri) 22.82 22.85 22.82 22.85 0
15th Jan 2026 (Thu) 22.82 22.85 22.82 22.85 500
14th Jan 2026 (Wed) 22.88 22.88 22.82 22.82 0
13th Jan 2026 (Tue) 22.88 22.88 22.87 22.82 101
12th Jan 2026 (Mon) 22.77 22.77 22.77 22.82 0
9th Jan 2026 (Fri) 22.70 22.70 22.70 22.73 90
8th Jan 2026 (Thu) 22.70 22.70 22.70 22.65 301
7th Jan 2026 (Wed) 22.69 22.71 22.64 22.6899 1,592
6th Jan 2026 (Tue) 22.50 22.55 22.50 22.55 0
5th Jan 2026 (Mon) 22.50 22.50 22.50 22.52 100
2nd Jan 2026 (Fri) 22.39 22.39 22.39 22.52 219
1st Jan 2026 (Thu) 22.34 22.34 22.34 22.32 105
31st Dec 2025 (Wed) 22.34 22.34 22.34 22.32 105
30th Dec 2025 (Tue) 22.39 22.39 22.39 22.3143 1,064
29th Dec 2025 (Mon) 22.40 22.44 22.40 22.45 509
26th Dec 2025 (Fri) 22.67 22.67 22.4655 22.4655 465
25th Dec 2025 (Thu) 22.67 22.67 22.50 22.50 0
24th Dec 2025 (Wed) 22.67 22.67 22.50 22.50 0
23rd Dec 2025 (Tue) 22.67 22.67 22.48 22.48 62
22nd Dec 2025 (Mon) 22.67 22.67 22.52 22.53 201
19th Dec 2025 (Fri) 22.93 22.93 22.7459 22.7459 0
18th Dec 2025 (Thu) 22.93 22.93 22.70 22.70 0
17th Dec 2025 (Wed) 22.93 22.93 22.93 22.825 0
16th Dec 2025 (Tue) 22.71 22.76 22.71 22.84 317
15th Dec 2025 (Mon) 22.73 22.73 22.72 22.71 0
12th Dec 2025 (Fri) 22.72 22.72 22.72 22.69 100
11th Dec 2025 (Thu) 22.89 22.89 22.76 22.76 50
10th Dec 2025 (Wed) 22.89 22.89 22.89 22.81 100
9th Dec 2025 (Tue) 22.78 22.78 22.78 22.78 7
8th Dec 2025 (Mon) 22.76 22.76 22.76 22.76 100
FTSE 100 Latest
Value10,369.75
Change60.53