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.K.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.28 18.28 18.28 18.30 14
5th Feb 2026 (Thu) 18.24 18.27 18.24 18.27 0
4th Feb 2026 (Wed) 18.24 18.2995 18.24 18.2995 0
3rd Feb 2026 (Tue) 18.24 18.24 18.24 18.31 0
2nd Feb 2026 (Mon) 18.39 18.39 18.39 18.38 100
30th Jan 2026 (Fri) 18.05 18.28 18.05 18.34 227
29th Jan 2026 (Thu) 18.30 18.30 18.30 18.29 0
28th Jan 2026 (Wed) 18.33 18.33 18.33 18.33 99
27th Jan 2026 (Tue) 18.35 18.35 18.35 18.33 0
26th Jan 2026 (Mon) 18.33 18.33 18.33 18.35 100
23rd Jan 2026 (Fri) 18.42 18.42 18.37 18.37 0
22nd Jan 2026 (Thu) 18.42 18.42 18.42 18.36 200
21st Jan 2026 (Wed) 18.35 18.35 18.35 18.35 20
20th Jan 2026 (Tue) 18.35 18.35 18.35 18.34 101
19th Jan 2026 (Mon) 18.38 18.38 18.33 18.4099 200
16th Jan 2026 (Fri) 18.38 18.38 18.33 18.4099 200
15th Jan 2026 (Thu) 18.36 18.36 18.34 18.38 301
14th Jan 2026 (Wed) 18.22 18.4199 18.22 18.4199 0
13th Jan 2026 (Tue) 18.22 18.39 18.22 18.39 97
12th Jan 2026 (Mon) 18.22 18.39 18.22 18.39 94
9th Jan 2026 (Fri) 18.22 18.24 18.22 18.3899 1,100
8th Jan 2026 (Thu) 18.24 18.24 18.24 18.29 347
7th Jan 2026 (Wed) 18.30 18.30 18.29 18.30 3
6th Jan 2026 (Tue) 18.10 18.10 18.10 18.21 411
5th Jan 2026 (Mon) 18.12 18.19 18.10 18.15 430
2nd Jan 2026 (Fri) 18.10 18.2979 18.10 18.2979 118
1st Jan 2026 (Thu) 18.10 18.10 18.10 18.12 600
31st Dec 2025 (Wed) 18.10 18.10 18.10 18.12 600
30th Dec 2025 (Tue) 18.09 18.09 18.09 18.09 98
29th Dec 2025 (Mon) 18.09 18.09 18.09 18.0601 603
26th Dec 2025 (Fri) 18.11 18.12 18.11 18.1201 2,367
25th Dec 2025 (Thu) 18.11 18.11 18.11 18.10 200
24th Dec 2025 (Wed) 18.11 18.11 18.11 18.10 200
23rd Dec 2025 (Tue) 18.09 18.09 18.09 18.11 426
22nd Dec 2025 (Mon) 18.12 18.12 18.04 18.085 1,184
19th Dec 2025 (Fri) 18.28 18.28 18.17 18.15 250
18th Dec 2025 (Thu) 18.26 18.31 18.26 18.31 219
17th Dec 2025 (Wed) 18.50 18.5373 18.50 18.5373 0
16th Dec 2025 (Tue) 18.50 18.50 18.50 18.5584 155
15th Dec 2025 (Mon) 18.47 18.47 18.37 18.45 395
12th Dec 2025 (Fri) 18.48 18.50 18.48 18.45 507
11th Dec 2025 (Thu) 18.48 18.53 18.46 18.53 4,740
10th Dec 2025 (Wed) 18.59 18.59 18.39 18.44 2,214
9th Dec 2025 (Tue) 18.63 18.71 18.63 18.64 2,468
8th Dec 2025 (Mon) 18.72 18.73 18.50 18.6186 871
FTSE 100 Latest
Value10,369.75
Change60.53