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
18th Jul 2025 (Fri) 18.55 18.59 18.55 18.59 0
17th Jul 2025 (Thu) 18.55 18.57 18.55 18.57 0
16th Jul 2025 (Wed) 18.55 18.64 18.55 18.64 341
15th Jul 2025 (Tue) 18.465 18.50 18.435 18.51 1,907
14th Jul 2025 (Mon) 18.48 18.51 18.48 18.51 346
11th Jul 2025 (Fri) 18.50 18.51 18.50 18.5399 971
10th Jul 2025 (Thu) 18.49 18.50 18.49 18.51 300
9th Jul 2025 (Wed) 18.44 18.44 18.44 18.44 200
8th Jul 2025 (Tue) 18.35 18.36 18.35 18.31 204
7th Jul 2025 (Mon) 18.45 18.45 18.45 18.38 100
4th Jul 2025 (Fri) 18.40 18.40 18.40 18.4199 200
3rd Jul 2025 (Thu) 18.40 18.40 18.40 18.4199 200
2nd Jul 2025 (Wed) 18.32 18.32 18.32 18.3533 789
1st Jul 2025 (Tue) 18.39 18.39 18.37 18.38 415
30th Jun 2025 (Mon) 18.29 18.35 18.29 18.34 400
27th Jun 2025 (Fri) 18.10 18.23 18.10 18.195 893
26th Jun 2025 (Thu) 18.10 18.10 18.10 18.0876 0
25th Jun 2025 (Wed) 18.00 18.06 18.00 18.06 0
24th Jun 2025 (Tue) 18.00 18.01 18.00 18.01 331
23rd Jun 2025 (Mon) 18.17 18.17 18.04 18.04 30
20th Jun 2025 (Fri) 18.17 18.17 18.14 17.9924 547
19th Jun 2025 (Thu) 18.31 18.31 18.0443 18.0443 0
18th Jun 2025 (Wed) 18.31 18.31 18.0443 18.0443 0
17th Jun 2025 (Tue) 18.31 18.31 18.31 18.31 2,700
16th Jun 2025 (Mon) 18.29 18.29 18.28 18.28 20
13th Jun 2025 (Fri) 18.29 18.3016 18.29 18.3016 0
12th Jun 2025 (Thu) 18.29 18.31 18.29 18.31 4
11th Jun 2025 (Wed) 18.29 18.29 18.29 18.29 189
10th Jun 2025 (Tue) 18.30 18.30 18.27 18.26 400
9th Jun 2025 (Mon) 18.27 18.41 18.27 18.41 22
6th Jun 2025 (Fri) 18.27 18.3324 18.27 18.3324 0
5th Jun 2025 (Thu) 18.27 18.27 18.27 18.3564 14
4th Jun 2025 (Wed) 18.25 18.3149 18.25 18.3149 5
3rd Jun 2025 (Tue) 18.25 18.25 18.25 18.15 137
2nd Jun 2025 (Mon) 18.21 18.21 18.20 18.20 103
30th May 2025 (Fri) 18.35 18.35 18.2501 18.2501 0
29th May 2025 (Thu) 18.35 18.35 18.35 18.33 500
FTSE 100 Latest
Value8,992.12
Change19.48