Harbor Dividend Growth Leaders ETF (GDIV)
NYSE: GDIV · Real-Time Price · USD
15.98
+0.24 (1.53%)
At close: Oct 13, 2025, 4:00 PM EDT
15.98
0.00 (0.00%)
After-hours: Oct 13, 2025, 7:00 PM EDT
GDIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 15.93 | 16.04 | 15.92 | 15.98 | 15.98 | 1.52% | 17,971 |
Oct 10, 2025 | 16.15 | 16.15 | 15.74 | 15.74 | 15.74 | -2.35% | 18,267 |
Oct 9, 2025 | 16.21 | 16.21 | 16.09 | 16.12 | 16.12 | -0.51% | 9,234 |
Oct 8, 2025 | 16.14 | 16.22 | 16.14 | 16.20 | 16.20 | 0.50% | 14,204 |
Oct 7, 2025 | 16.20 | 16.20 | 16.09 | 16.12 | 16.12 | -0.37% | 9,421 |
Oct 6, 2025 | 16.19 | 16.22 | 16.15 | 16.18 | 16.18 | -0.12% | 18,540 |
Oct 3, 2025 | 16.21 | 16.28 | 16.20 | 16.20 | 16.20 | 0.28% | 16,271 |
Oct 2, 2025 | 16.15 | 16.18 | 16.12 | 16.16 | 16.16 | 0.02% | 13,126 |
Oct 1, 2025 | 16.11 | 16.17 | 16.08 | 16.15 | 16.15 | -0.36% | 10,986 |
Sep 30, 2025 | 16.16 | 16.21 | 16.09 | 16.21 | 16.18 | 0.55% | 27,357 |
Sep 29, 2025 | 16.20 | 16.20 | 16.10 | 16.12 | 16.09 | -0.24% | 23,922 |
Sep 26, 2025 | 16.08 | 16.16 | 16.08 | 16.16 | 16.13 | 0.69% | 31,039 |
Sep 25, 2025 | 16.06 | 16.06 | 15.99 | 16.05 | 16.02 | -0.43% | 37,316 |
Sep 24, 2025 | 16.19 | 16.20 | 16.11 | 16.12 | 16.09 | -0.43% | 25,225 |
Sep 23, 2025 | 16.20 | 16.27 | 16.17 | 16.19 | 16.16 | 0.14% | 32,254 |
Sep 22, 2025 | 16.11 | 16.17 | 16.11 | 16.17 | 16.14 | 0.23% | 7,263 |
Sep 19, 2025 | 16.09 | 16.14 | 16.08 | 16.13 | 16.10 | 0.30% | 7,734 |
Sep 18, 2025 | 16.04 | 16.13 | 16.04 | 16.08 | 16.05 | 0.72% | 19,703 |
Sep 17, 2025 | 16.01 | 16.03 | 15.97 | 15.97 | 15.94 | -0.17% | 23,294 |
Sep 16, 2025 | 16.01 | 16.02 | 15.96 | 15.99 | 15.96 | -0.42% | 31,216 |
Sep 15, 2025 | 16.11 | 16.11 | 16.03 | 16.06 | 16.03 | 0.12% | 134,432 |
Sep 12, 2025 | 16.09 | 16.11 | 16.04 | 16.04 | 16.01 | -0.06% | 7,656 |
Sep 11, 2025 | 16.09 | 16.12 | 16.05 | 16.05 | 16.02 | 0.34% | 18,028 |
Sep 10, 2025 | 15.92 | 16.01 | 15.92 | 16.00 | 15.96 | 0.83% | 86,087 |
Sep 9, 2025 | 15.89 | 15.89 | 15.84 | 15.86 | 15.83 | -0.17% | 28,788 |
Sep 8, 2025 | 15.85 | 15.89 | 15.84 | 15.89 | 15.86 | 0.44% | 48,942 |
Sep 5, 2025 | 15.96 | 15.96 | 15.75 | 15.82 | 15.79 | - | 11,509 |
Sep 4, 2025 | 15.78 | 15.82 | 15.78 | 15.82 | 15.79 | 0.75% | 5,006 |
Sep 3, 2025 | 15.69 | 15.70 | 15.63 | 15.70 | 15.67 | 0.08% | 57,404 |
Sep 2, 2025 | 15.59 | 15.69 | 15.58 | 15.69 | 15.66 | -0.32% | 9,861 |
Aug 29, 2025 | 15.81 | 15.81 | 15.72 | 15.74 | 15.71 | -0.69% | 12,380 |
Aug 28, 2025 | 15.82 | 15.85 | 15.81 | 15.85 | 15.82 | 0.24% | 44,470 |
Aug 27, 2025 | 15.73 | 15.82 | 15.73 | 15.81 | 15.78 | 0.23% | 18,864 |
Aug 26, 2025 | 15.67 | 15.77 | 15.67 | 15.77 | 15.74 | 0.60% | 34,941 |
Aug 25, 2025 | 15.72 | 15.75 | 15.68 | 15.68 | 15.65 | -0.25% | 27,029 |
Aug 22, 2025 | 15.66 | 15.83 | 15.61 | 15.72 | 15.69 | 0.70% | 27,229 |
Aug 21, 2025 | 15.63 | 15.64 | 15.57 | 15.61 | 15.58 | -0.42% | 13,029 |
Aug 20, 2025 | 15.58 | 15.69 | 15.57 | 15.68 | 15.65 | 0.19% | 29,411 |
Aug 19, 2025 | 15.71 | 15.73 | 15.63 | 15.65 | 15.62 | -0.66% | 14,324 |
Aug 18, 2025 | 15.76 | 15.76 | 15.71 | 15.75 | 15.72 | -0.08% | 8,084 |
Aug 15, 2025 | 15.85 | 15.85 | 15.76 | 15.76 | 15.73 | 0.02% | 4,855 |
Aug 14, 2025 | 15.70 | 15.78 | 15.70 | 15.76 | 15.73 | -0.39% | 15,104 |
Aug 13, 2025 | 15.88 | 15.91 | 15.76 | 15.82 | 15.79 | -0.06% | 24,446 |
Aug 12, 2025 | 15.69 | 15.83 | 15.68 | 15.83 | 15.80 | 1.42% | 35,665 |
Aug 11, 2025 | 15.66 | 15.69 | 15.61 | 15.61 | 15.58 | 0.05% | 5,030 |
Aug 8, 2025 | 15.58 | 15.66 | 15.58 | 15.60 | 15.57 | 0.53% | 9,348 |
Aug 7, 2025 | 15.67 | 15.67 | 15.49 | 15.52 | 15.49 | -0.54% | 14,488 |
Aug 6, 2025 | 15.54 | 15.62 | 15.54 | 15.60 | 15.57 | 0.53% | 53,938 |
Aug 5, 2025 | 15.53 | 15.56 | 15.46 | 15.52 | 15.49 | -0.43% | 11,673 |
Aug 4, 2025 | 15.54 | 15.59 | 15.54 | 15.59 | 15.56 | 1.46% | 2,432 |