Harbor Dividend Growth Leaders ETF (GDIV)
NYSE: GDIV · Real-Time Price · USD
16.78
+0.05 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
GDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.77 | 16.82 | 16.76 | 16.78 | 16.78 | 0.32% | 5,685 |
| Dec 4, 2025 | 16.68 | 16.75 | 16.68 | 16.73 | 16.73 | 0.26% | 6,178 |
| Dec 3, 2025 | 16.63 | 16.71 | 16.63 | 16.68 | 16.68 | 0.13% | 9,749 |
| Dec 2, 2025 | 16.73 | 16.74 | 16.63 | 16.66 | 16.66 | -0.24% | 4,947 |
| Dec 1, 2025 | 16.75 | 16.77 | 16.70 | 16.70 | 16.70 | -0.71% | 8,107 |
| Nov 28, 2025 | 16.80 | 16.82 | 16.80 | 16.82 | 16.82 | 0.12% | 813 |
| Nov 26, 2025 | 16.74 | 16.84 | 16.72 | 16.80 | 16.80 | 0.99% | 21,395 |
| Nov 25, 2025 | 16.42 | 16.64 | 16.42 | 16.64 | 16.64 | 1.38% | 4,501 |
| Nov 24, 2025 | 16.24 | 16.43 | 16.24 | 16.41 | 16.41 | 1.52% | 9,360 |
| Nov 21, 2025 | 16.04 | 16.25 | 16.04 | 16.16 | 16.16 | 1.08% | 4,284 |
| Nov 20, 2025 | 16.30 | 16.40 | 15.99 | 15.99 | 15.99 | -1.04% | 13,499 |
| Nov 19, 2025 | 16.07 | 16.20 | 16.06 | 16.16 | 16.16 | 0.47% | 17,449 |
| Nov 18, 2025 | 16.04 | 16.15 | 16.04 | 16.08 | 16.08 | -0.16% | 7,979 |
| Nov 17, 2025 | 16.28 | 16.29 | 16.07 | 16.11 | 16.11 | -1.06% | 2,208 |
| Nov 14, 2025 | 16.28 | 16.34 | 16.28 | 16.28 | 16.28 | 0.32% | 9,354 |
| Nov 13, 2025 | 16.41 | 16.41 | 16.21 | 16.23 | 16.23 | -1.45% | 9,243 |
| Nov 12, 2025 | 16.43 | 16.50 | 16.43 | 16.47 | 16.47 | 0.53% | 10,508 |
| Nov 11, 2025 | 16.36 | 16.42 | 16.33 | 16.38 | 16.38 | 0.18% | 10,054 |
| Nov 10, 2025 | 16.25 | 16.38 | 16.24 | 16.35 | 16.35 | 1.18% | 39,999 |
| Nov 7, 2025 | 16.02 | 16.16 | 15.98 | 16.16 | 16.16 | 0.69% | 3,575 |
| Nov 6, 2025 | 16.10 | 16.10 | 16.00 | 16.05 | 16.05 | -0.37% | 14,861 |
| Nov 5, 2025 | 15.99 | 16.21 | 15.99 | 16.11 | 16.11 | 0.50% | 40,004 |
| Nov 4, 2025 | 16.02 | 16.12 | 16.02 | 16.03 | 16.03 | -0.55% | 32,192 |
| Nov 3, 2025 | 16.13 | 16.13 | 16.07 | 16.12 | 16.12 | -0.20% | 14,134 |
| Oct 31, 2025 | 16.22 | 16.22 | 16.08 | 16.15 | 16.15 | -0.43% | 4,859 |
| Oct 30, 2025 | 16.25 | 16.32 | 16.22 | 16.22 | 16.22 | -0.67% | 12,376 |
| Oct 29, 2025 | 16.41 | 16.41 | 16.27 | 16.33 | 16.33 | -0.13% | 14,301 |
| Oct 28, 2025 | 16.37 | 16.42 | 16.35 | 16.35 | 16.35 | -0.12% | 13,251 |
| Oct 27, 2025 | 16.35 | 16.37 | 16.31 | 16.37 | 16.37 | 0.80% | 3,679 |
| Oct 24, 2025 | 16.22 | 16.27 | 16.21 | 16.24 | 16.24 | 0.62% | 230,115 |
| Oct 23, 2025 | 16.16 | 16.18 | 16.12 | 16.14 | 16.14 | 0.01% | 38,476 |
| Oct 22, 2025 | 16.23 | 16.23 | 16.08 | 16.14 | 16.14 | -0.45% | 6,112 |
| Oct 21, 2025 | 16.17 | 16.24 | 16.17 | 16.21 | 16.21 | 0.13% | 31,239 |
| Oct 20, 2025 | 16.12 | 16.21 | 16.12 | 16.19 | 16.19 | 1.09% | 13,772 |
| Oct 17, 2025 | 15.92 | 16.02 | 15.91 | 16.02 | 16.01 | 0.47% | 3,713 |
| Oct 16, 2025 | 16.11 | 16.17 | 15.90 | 15.94 | 15.94 | -1.30% | 14,285 |
| Oct 15, 2025 | 16.21 | 16.28 | 16.11 | 16.15 | 16.15 | 0.50% | 2,076 |
| Oct 14, 2025 | 15.87 | 16.11 | 15.84 | 16.07 | 16.07 | 0.56% | 4,460 |
| 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 |