Gabelli Dividend &

GDV_ph
🏛️ usa →
23.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.60 26.60 26.60 26.60 0.0M
2021-12-29 26.74 26.74 26.54 26.54 0.0M
2021-12-28 26.55 26.70 26.55 26.70 0.0M
2021-12-27 26.75 26.75 26.56 26.58 0.0M
2021-12-23 26.55 26.56 26.53 26.56 0.0M
2021-12-22 26.70 26.70 26.51 26.54 0.0M
2021-12-21 26.58 26.60 26.52 26.60 0.0M
2021-12-20 26.66 26.66 26.50 26.56 0.0M
2021-12-17 26.42 26.42 26.42 26.42 0.0M
2021-12-16 26.70 26.75 26.70 26.70 0.0M
2021-12-15 26.85 26.86 26.82 26.86 0.0M
2021-12-14 26.88 26.88 26.85 26.86 0.0M
2021-12-13 26.88 26.88 26.88 26.88 0.0M
2021-12-10 27.02 27.02 26.82 26.88 0.0M
2021-12-09 27.11 27.30 26.92 27.03 0.0M
2021-12-08 27.19 27.19 27.19 27.19 0.0M
2021-12-07 27.25 27.27 27.13 27.13 0.0M
2021-12-06 27.20 27.28 27.12 27.25 0.0M
2021-12-03 26.87 27.61 26.85 27.50 0.0M
2021-12-02 26.86 26.86 26.86 26.86 0.0M
2021-12-01 26.90 26.90 26.52 26.60 0.0M
2021-11-30 26.83 26.97 26.80 26.97 0.0M
2021-11-29 26.91 27.05 26.91 27.05 0.0M
2021-11-24 26.81 26.86 26.81 26.86 0.0M
2021-11-23 26.94 26.94 26.84 26.84 0.0M
2021-11-22 26.81 26.90 26.81 26.85 0.0M
2021-11-19 26.85 26.86 26.83 26.83 0.0M
2021-11-17 26.95 26.95 26.83 26.83 0.0M
2021-11-16 26.82 26.95 26.82 26.95 0.0M
2021-11-15 26.91 26.91 26.87 26.91 0.0M
2021-11-12 26.85 26.85 26.82 26.84 0.0M
2021-11-11 26.82 26.90 26.82 26.90 0.0M
2021-11-10 27.01 27.01 26.91 26.91 0.0M
2021-11-09 26.95 26.95 26.95 26.95 0.0M
2021-11-08 27.07 27.07 27.07 27.07 0.0M
2021-11-05 27.00 27.00 26.95 26.99 0.0M
2021-11-04 27.15 27.15 27.00 27.00 0.0M
2021-11-03 27.15 27.15 27.15 27.15 0.0M
2021-11-02 27.05 27.05 27.00 27.00 0.0M
2021-11-01 27.15 27.25 27.15 27.16 0.0M
2021-10-29 27.09 27.10 27.09 27.10 0.0M
2021-10-26 27.07 27.14 27.07 27.14 0.0M
2021-10-25 27.05 27.25 27.05 27.25 0.0M
2021-10-22 26.95 27.15 26.83 27.05 0.0M
2021-10-21 27.13 27.25 27.13 27.21 0.0M
2021-10-20 27.25 27.25 27.19 27.25 0.0M
2021-10-18 27.10 27.10 27.10 27.10 0.0M
2021-10-15 27.40 27.40 27.20 27.20 0.0M
2021-10-14 27.23 27.23 27.23 27.23 0.0M
2021-10-13 27.56 27.56 27.49 27.49 0.0M
2021-10-12 27.16 27.16 27.16 27.16 0.0M
2021-10-11 26.90 27.11 26.90 27.05 0.0M
2021-10-08 27.13 27.13 27.13 27.13 0.0M
2021-10-07 26.89 26.94 26.81 26.94 0.0M
2021-10-06 27.00 27.00 27.00 27.00 0.0M
2021-10-05 27.09 27.09 27.05 27.09 0.0M
2021-10-04 27.09 27.09 27.00 27.09 0.0M
2021-10-01 27.00 27.27 27.00 27.11 0.0M
2021-09-29 26.76 27.19 26.76 27.19 0.0M
2021-09-28 27.15 27.15 26.95 26.95 0.0M
2021-09-27 27.19 27.82 26.89 27.26 0.0M
2021-09-24 27.10 27.24 27.10 27.24 0.0M
2021-09-23 27.24 27.30 27.16 27.29 0.0M
2021-09-22 27.18 27.53 27.15 27.27 0.0M
2021-09-21 27.20 27.45 27.12 27.12 0.0M
2021-09-20 27.46 27.46 27.46 27.46 0.0M
2021-09-17 27.21 27.50 27.21 27.50 0.0M
2021-09-15 27.36 27.82 27.36 27.82 0.0M
2021-09-14 27.32 27.49 27.32 27.42 0.0M
2021-09-13 27.45 27.45 27.45 27.45 0.0M
2021-09-10 27.42 27.57 27.42 27.50 0.0M
2021-09-09 27.44 27.44 27.30 27.30 0.0M
2021-09-08 27.37 27.41 27.30 27.30 0.0M
2021-09-07 27.50 27.50 27.42 27.42 0.0M
2021-09-03 27.42 27.42 27.42 27.42 0.0M
2021-09-02 27.30 27.49 27.30 27.47 0.0M
2021-09-01 27.30 27.30 27.30 27.30 0.0M
2021-08-30 27.47 27.47 27.47 27.47 0.0M
2021-08-27 27.30 27.64 27.18 27.18 0.0M
2021-08-26 27.51 27.51 27.32 27.32 0.0M
2021-08-25 27.38 27.38 27.30 27.36 0.0M
2021-08-24 27.47 27.72 27.47 27.64 0.0M
2021-08-23 27.22 27.22 27.19 27.19 0.0M
2021-08-20 27.16 27.18 27.16 27.18 0.0M
2021-08-18 27.51 27.65 27.51 27.65 0.0M
2021-08-17 27.66 27.68 27.48 27.50 0.0M
2021-08-16 27.58 27.63 27.58 27.58 0.0M
2021-08-13 27.55 27.82 27.55 27.59 0.0M
2021-08-12 27.77 27.77 27.52 27.58 0.0M
2021-08-11 27.69 27.69 27.69 27.69 0.0M
2021-08-10 27.52 27.68 27.52 27.68 0.0M
2021-08-09 27.62 27.62 27.52 27.52 0.0M
2021-08-06 27.69 27.69 27.55 27.58 0.0M
2021-08-05 27.70 27.70 27.70 27.70 0.0M
2021-08-04 27.73 27.75 27.60 27.60 0.0M
2021-08-03 27.75 27.79 27.75 27.77 0.0M
2021-08-02 27.76 27.79 27.72 27.72 0.0M
2021-07-30 27.74 27.76 27.67 27.76 0.0M
2021-07-29 27.75 27.77 27.75 27.75 0.0M
2021-07-28 27.77 27.77 27.74 27.74 0.0M
2021-07-27 27.73 27.77 27.54 27.77 0.0M
2021-07-23 27.52 27.74 27.40 27.74 0.0M
2021-07-20 27.60 27.60 27.45 27.45 0.0M
2021-07-19 27.59 27.59 27.59 27.59 0.0M
2021-07-16 28.09 28.09 27.75 27.75 0.0M
2021-07-14 28.14 28.14 28.09 28.09 0.0M
2021-07-12 28.12 28.20 28.07 28.12 0.0M
2021-07-09 28.09 28.12 28.07 28.12 0.0M
2021-07-08 27.78 27.99 27.78 27.99 0.0M
2021-07-06 27.98 28.11 27.76 28.11 0.0M
2021-07-02 27.98 28.11 27.93 28.11 0.0M
2021-07-01 27.70 27.76 27.68 27.74 0.0M
2021-06-30 27.81 27.81 27.54 27.54 0.0M
2021-06-29 27.74 28.08 27.67 27.70 0.0M
2021-06-28 28.16 28.16 27.80 27.80 0.0M
2021-06-25 28.18 28.18 27.85 27.85 0.0M
2021-06-24 28.07 28.07 28.07 28.07 0.0M
2021-06-23 28.12 28.12 27.93 27.93 0.0M
2021-06-21 28.22 28.22 27.93 27.93 0.0M
2021-06-18 28.21 28.22 27.85 27.99 0.0M
2021-06-17 28.00 28.30 27.88 28.18 0.0M
2021-06-16 28.34 28.34 28.34 28.34 0.0M
2021-06-15 28.19 28.19 28.10 28.10 0.0M
2021-06-14 28.35 28.35 28.20 28.20 0.0M
2021-06-10 28.24 28.35 28.21 28.27 0.0M
2021-06-09 28.35 28.35 28.31 28.35 0.0M
2021-06-08 28.24 28.35 28.24 28.35 0.0M
2021-06-07 28.10 28.24 28.10 28.24 0.0M
2021-06-04 28.24 28.25 28.19 28.25 0.0M
2021-06-03 28.24 28.24 27.94 28.24 0.0M
2021-06-02 28.10 28.35 28.10 28.12 0.0M
2021-06-01 28.13 28.13 27.94 27.95 0.0M
2021-05-28 28.08 28.08 28.08 28.08 0.0M
2021-05-27 28.02 28.13 27.96 27.96 0.0M
2021-05-26 28.02 28.07 28.01 28.01 0.0M
2021-05-25 28.18 28.22 28.12 28.22 0.0M
2021-05-24 28.13 28.15 28.01 28.01 0.0M
2021-05-21 28.21 28.21 28.21 28.21 0.0M
2021-05-20 28.09 28.13 28.01 28.10 0.0M
2021-05-19 27.93 28.18 27.93 28.18 0.0M
2021-05-18 27.94 27.94 27.94 27.94 0.0M
2021-05-17 28.00 28.00 27.95 27.98 0.0M
2021-05-14 27.96 28.24 27.96 28.24 0.0M
2021-05-13 27.81 28.35 27.81 27.93 0.0M
2021-05-12 28.00 28.00 27.85 27.92 0.0M
2021-05-11 28.10 28.12 28.06 28.10 0.0M
2021-05-10 28.30 28.38 28.30 28.31 0.0M
2021-05-07 28.25 28.64 28.18 28.43 0.0M
2021-05-06 27.95 28.44 27.95 28.14 0.0M
2021-05-05 27.93 27.95 27.93 27.94 0.0M
2021-05-04 27.91 27.91 27.91 27.91 0.0M
2021-05-03 27.91 27.91 27.91 27.91 0.0M
2021-04-30 28.00 28.00 27.85 27.85 0.0M
2021-04-29 27.89 27.89 27.87 27.87 0.0M
2021-04-28 28.00 28.00 27.98 27.98 0.0M
2021-04-27 28.00 28.04 27.82 27.95 0.0M
2021-04-26 27.98 28.12 27.98 28.12 0.0M
2021-04-23 27.89 28.04 27.78 27.78 0.0M
2021-04-22 27.96 27.96 27.96 27.96 0.0M
2021-04-21 27.91 27.97 27.71 27.83 0.0M
2021-04-20 27.70 27.96 27.70 27.79 0.0M
2021-04-19 27.93 27.93 27.70 27.85 0.0M
2021-04-16 27.59 27.92 27.59 27.92 0.0M
2021-04-15 27.69 27.75 27.52 27.52 0.0M
2021-04-14 27.60 27.62 27.60 27.62 0.0M
2021-04-13 27.60 27.60 27.46 27.59 0.0M
2021-04-12 27.40 27.59 27.40 27.59 0.0M
2021-04-09 27.38 27.60 27.38 27.51 0.0M
2021-04-08 27.59 27.65 27.59 27.59 0.0M
2021-04-07 27.26 27.58 27.24 27.58 0.0M
2021-04-06 27.36 27.48 27.30 27.30 0.0M
2021-04-05 27.31 27.46 27.19 27.39 0.0M
2021-04-01 27.26 27.27 27.20 27.27 0.0M
2021-03-31 27.07 27.37 27.06 27.37 0.0M
2021-03-30 27.13 27.14 27.06 27.07 0.0M
2021-03-29 27.14 27.14 27.00 27.14 0.0M
2021-03-26 27.12 27.18 27.09 27.18 0.0M
2021-03-25 26.91 27.09 26.91 27.05 0.0M
2021-03-24 27.19 27.19 27.00 27.00 0.0M
2021-03-23 26.90 27.27 26.90 26.91 0.0M
2021-03-22 27.12 27.38 26.86 26.87 0.0M
2021-03-19 27.05 27.69 27.04 27.04 0.0M
2021-03-18 26.82 27.46 26.82 27.12 0.0M
2021-03-17 27.55 27.87 27.55 27.56 0.0M
2021-03-16 27.25 27.55 27.25 27.53 0.0M
2021-03-15 27.41 27.41 27.23 27.23 0.0M
2021-03-12 27.45 27.45 27.36 27.36 0.0M
2021-03-11 27.46 27.50 27.36 27.50 0.0M
2021-03-10 27.40 27.49 27.40 27.49 0.0M
2021-03-09 27.50 27.79 27.26 27.26 0.0M
2021-03-08 27.55 27.55 27.38 27.50 0.0M
2021-03-05 27.33 27.93 27.30 27.59 0.0M
2021-03-04 27.15 27.62 27.15 27.62 0.0M
2021-03-03 27.22 27.39 27.10 27.34 0.0M
2021-03-02 27.11 27.30 27.11 27.27 0.0M
2021-03-01 27.25 27.25 27.19 27.20 0.0M
2021-02-26 27.08 27.30 27.05 27.17 0.0M
2021-02-25 27.39 27.39 27.10 27.18 0.0M
2021-02-24 27.40 27.58 27.32 27.39 0.0M
2021-02-23 27.31 27.45 27.24 27.34 0.0M
2021-02-22 27.38 27.39 27.38 27.39 0.0M
2021-02-19 27.58 27.59 27.41 27.56 0.0M
2021-02-18 27.40 27.59 27.40 27.43 0.0M
2021-02-17 27.46 27.48 27.32 27.32 0.0M
2021-02-16 27.58 27.58 27.27 27.42 0.0M
2021-02-12 27.61 27.66 27.47 27.60 0.0M
2021-02-11 27.67 27.78 27.61 27.63 0.0M
2021-02-10 28.05 28.05 27.50 27.99 0.0M
2021-02-09 27.34 27.53 27.32 27.53 0.0M
2021-02-08 27.52 27.52 27.39 27.46 0.0M
2021-02-05 27.40 27.75 27.34 27.75 0.0M
2021-02-04 27.30 27.52 27.30 27.52 0.0M
2021-02-03 27.53 27.53 27.53 27.53 0.0M
2021-02-02 27.53 27.53 27.32 27.32 0.0M
2021-02-01 27.50 27.52 27.49 27.49 0.0M
2021-01-29 27.20 27.53 27.17 27.53 0.0M
2021-01-28 27.41 27.53 27.35 27.36 0.0M
2021-01-27 27.17 27.50 27.15 27.42 0.0M
2021-01-26 27.36 27.37 27.17 27.35 0.0M
2021-01-25 27.45 27.45 27.45 27.45 0.0M
2021-01-22 27.21 27.32 27.16 27.32 0.0M
2021-01-21 27.36 27.36 27.30 27.30 0.0M
2021-01-20 27.37 27.46 27.37 27.46 0.0M
2021-01-19 27.49 27.50 27.45 27.45 0.0M
2021-01-15 27.42 27.53 27.42 27.50 0.0M
2021-01-14 27.19 27.19 27.19 27.19 0.0M
2021-01-13 27.14 27.14 27.14 27.14 0.0M
2021-01-12 27.15 27.16 27.15 27.15 0.0M
2021-01-11 27.37 27.45 27.21 27.21 0.0M
2021-01-08 27.17 27.17 27.16 27.17 0.0M
2021-01-07 27.53 27.53 27.17 27.17 0.0M
2021-01-06 27.41 27.48 27.24 27.37 0.0M
2021-01-05 27.25 27.41 27.21 27.41 0.0M
2021-01-04 27.38 27.38 27.30 27.30 0.0M