Harbor Dividend Growth Leaders ETF (GDIV)
NYSE: GDIV · Real-Time Price · USD
16.05
-0.06 (-0.37%)
Nov 6, 2025, 4:00 PM EST - Market closed
GDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,002 |
| 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 | 16.02 | 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 |
| 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 |