Harbor Dividend Growth Leaders ETF (GDIV)
NYSE: GDIV · Real-Time Price · USD
0.00
+0.0518 (0.36%)
May 9, 2025, 9:42 AM - Market open
GDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 14.53 | 14.62 | 14.45 | 14.46 | 14.46 | 0.12% | 12,743 |
| May 7, 2025 | 14.38 | 14.49 | 14.35 | 14.44 | 14.44 | 0.99% | 40,314 |
| May 6, 2025 | 14.39 | 14.43 | 14.30 | 14.30 | 14.30 | -1.31% | 14,504 |
| May 5, 2025 | 14.50 | 14.58 | 14.49 | 14.49 | 14.49 | -0.35% | 138,864 |
| May 2, 2025 | 14.44 | 14.57 | 14.44 | 14.54 | 14.54 | 1.61% | 6,871 |
| May 1, 2025 | 14.33 | 14.43 | 14.31 | 14.31 | 14.31 | 0.21% | 8,118 |
| Apr 30, 2025 | 14.09 | 14.35 | 14.00 | 14.28 | 14.28 | -0.14% | 12,762 |
| Apr 29, 2025 | 14.18 | 14.32 | 14.17 | 14.30 | 14.30 | 0.70% | 26,941 |
| Apr 28, 2025 | 14.22 | 14.25 | 14.09 | 14.20 | 14.20 | 0.06% | 22,404 |
| Apr 25, 2025 | 14.15 | 14.19 | 14.09 | 14.19 | 14.19 | -0.20% | 16,892 |
| Apr 24, 2025 | 13.93 | 14.22 | 13.93 | 14.22 | 14.22 | 1.83% | 16,349 |
| Apr 23, 2025 | 14.11 | 14.21 | 13.90 | 13.97 | 13.97 | 1.49% | 30,605 |
| Apr 22, 2025 | 13.57 | 13.79 | 13.57 | 13.76 | 13.76 | 2.76% | 69,660 |
| Apr 21, 2025 | 13.59 | 13.59 | 13.27 | 13.39 | 13.39 | -2.38% | 119,170 |
| Apr 17, 2025 | 13.70 | 13.83 | 13.70 | 13.72 | 13.72 | 0.78% | 43,135 |
| Apr 16, 2025 | 13.79 | 13.80 | 13.49 | 13.61 | 13.61 | -1.95% | 26,779 |
| Apr 15, 2025 | 13.95 | 14.02 | 13.87 | 13.88 | 13.88 | -0.19% | 182,306 |
| Apr 14, 2025 | 13.98 | 13.99 | 13.80 | 13.91 | 13.91 | 1.06% | 24,960 |
| Apr 11, 2025 | 13.50 | 13.81 | 13.42 | 13.76 | 13.76 | 1.33% | 24,094 |
| Apr 10, 2025 | 13.74 | 13.74 | 13.22 | 13.58 | 13.58 | -2.65% | 27,251 |
| Apr 9, 2025 | 12.77 | 14.07 | 12.76 | 13.95 | 13.95 | 8.28% | 54,404 |
| Apr 8, 2025 | 13.59 | 13.59 | 12.75 | 12.88 | 12.88 | -1.62% | 49,675 |
| Apr 7, 2025 | 12.73 | 13.51 | 12.65 | 13.10 | 13.10 | -0.42% | 29,733 |
| Apr 4, 2025 | 13.58 | 13.58 | 13.15 | 13.15 | 13.15 | -5.87% | 54,661 |
| Apr 3, 2025 | 14.25 | 14.25 | 13.96 | 13.97 | 13.97 | -4.77% | 67,802 |
| Apr 2, 2025 | 14.68 | 14.78 | 14.65 | 14.67 | 14.67 | 0.48% | 9,133 |
| Apr 1, 2025 | 14.49 | 14.63 | 14.42 | 14.60 | 14.60 | 0.27% | 14,504 |
| Mar 31, 2025 | 14.28 | 14.58 | 14.28 | 14.56 | 14.52 | 0.66% | 43,497 |
| Mar 28, 2025 | 14.63 | 14.64 | 14.43 | 14.47 | 14.43 | -1.85% | 9,525 |
| Mar 27, 2025 | 14.72 | 14.79 | 14.69 | 14.74 | 14.70 | -0.29% | 5,701 |
| Mar 26, 2025 | 14.88 | 14.90 | 14.74 | 14.78 | 14.74 | -0.67% | 9,422 |
| Mar 25, 2025 | 14.93 | 14.94 | 14.85 | 14.88 | 14.84 | -0.27% | 17,413 |
| Mar 24, 2025 | 14.87 | 14.92 | 14.84 | 14.92 | 14.88 | 1.70% | 14,031 |
| Mar 21, 2025 | 14.54 | 14.67 | 14.54 | 14.67 | 14.63 | -0.27% | 16,092 |
| Mar 20, 2025 | 14.74 | 14.81 | 14.68 | 14.71 | 14.67 | -0.68% | 13,780 |
| Mar 19, 2025 | 14.68 | 14.85 | 14.61 | 14.81 | 14.77 | 1.37% | 27,233 |
| Mar 18, 2025 | 14.72 | 14.72 | 14.60 | 14.61 | 14.57 | -1.17% | 24,746 |
| Mar 17, 2025 | 14.61 | 14.82 | 14.61 | 14.78 | 14.75 | 1.18% | 1,831,119 |
| Mar 14, 2025 | 14.49 | 14.63 | 14.48 | 14.61 | 14.57 | 1.67% | 15,132 |
| Mar 13, 2025 | 14.58 | 14.58 | 14.35 | 14.37 | 14.34 | -1.78% | 13,621 |
| Mar 12, 2025 | 14.71 | 14.71 | 14.53 | 14.63 | 14.59 | -0.40% | 36,501 |
| Mar 11, 2025 | 14.75 | 14.79 | 14.59 | 14.69 | 14.65 | -0.75% | 66,923 |
| Mar 10, 2025 | 14.92 | 14.93 | 14.69 | 14.80 | 14.76 | -2.11% | 19,819 |
| Mar 7, 2025 | 15.02 | 15.13 | 14.85 | 15.12 | 15.08 | 0.53% | 13,188 |
| Mar 6, 2025 | 15.04 | 15.16 | 14.98 | 15.04 | 15.00 | -1.31% | 24,827 |
| Mar 5, 2025 | 15.09 | 15.27 | 15.01 | 15.24 | 15.20 | 0.93% | 24,918 |
| Mar 4, 2025 | 15.22 | 15.30 | 15.03 | 15.10 | 15.06 | -1.82% | 47,222 |
| Mar 3, 2025 | 15.55 | 15.58 | 15.27 | 15.38 | 15.34 | -0.77% | 31,588 |
| Feb 28, 2025 | 15.33 | 15.51 | 15.29 | 15.50 | 15.46 | 0.78% | 40,239 |
| Feb 27, 2025 | 15.47 | 15.49 | 15.29 | 15.38 | 15.34 | -0.39% | 29,898 |