GDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	16.01	16.02	15.96	15.99	15.99	-0.42%	31,216
Sep 15, 2025	16.11	16.11	16.03	16.06	16.06	0.12%	134,432
Sep 12, 2025	16.09	16.11	16.04	16.04	16.04	-0.06%	7,656
Sep 11, 2025	16.09	16.12	16.05	16.05	16.05	0.34%	18,028
Sep 10, 2025	15.92	16.01	15.92	16.00	16.00	0.83%	86,087
Sep 9, 2025	15.89	15.89	15.84	15.86	15.86	-0.17%	28,788
Sep 8, 2025	15.85	15.89	15.84	15.89	15.89	0.44%	48,942
Sep 5, 2025	15.96	15.96	15.75	15.82	15.82	-	11,509
Sep 4, 2025	15.78	15.82	15.78	15.82	15.82	0.75%	5,006
Sep 3, 2025	15.69	15.70	15.63	15.70	15.70	0.08%	57,404
Sep 2, 2025	15.59	15.69	15.58	15.69	15.69	-0.32%	9,861
Aug 29, 2025	15.81	15.81	15.72	15.74	15.74	-0.69%	12,380
Aug 28, 2025	15.82	15.85	15.81	15.85	15.85	0.24%	44,470
Aug 27, 2025	15.73	15.82	15.73	15.81	15.81	0.23%	18,864
Aug 26, 2025	15.67	15.77	15.67	15.77	15.77	0.60%	34,941
Aug 25, 2025	15.72	15.75	15.68	15.68	15.68	-0.25%	27,029
Aug 22, 2025	15.66	15.83	15.61	15.72	15.72	0.70%	27,229
Aug 21, 2025	15.63	15.64	15.57	15.61	15.61	-0.42%	13,029
Aug 20, 2025	15.58	15.69	15.57	15.68	15.68	0.19%	29,411
Aug 19, 2025	15.71	15.73	15.63	15.65	15.65	-0.66%	14,324
Aug 18, 2025	15.76	15.76	15.71	15.75	15.75	-0.08%	8,084
Aug 15, 2025	15.85	15.85	15.76	15.76	15.76	0.02%	4,855
Aug 14, 2025	15.70	15.78	15.70	15.76	15.76	-0.39%	15,104
Aug 13, 2025	15.88	15.91	15.76	15.82	15.82	-0.06%	24,446
Aug 12, 2025	15.69	15.83	15.68	15.83	15.83	1.42%	35,665
Aug 11, 2025	15.66	15.69	15.61	15.61	15.61	0.05%	5,030
Aug 8, 2025	15.58	15.66	15.58	15.60	15.60	0.53%	9,348
Aug 7, 2025	15.67	15.67	15.49	15.52	15.52	-0.54%	14,488
Aug 6, 2025	15.54	15.62	15.54	15.60	15.60	0.53%	53,938
Aug 5, 2025	15.53	15.56	15.46	15.52	15.52	-0.43%	11,673
Aug 4, 2025	15.54	15.59	15.54	15.59	15.59	1.46%	2,432
Aug 1, 2025	15.42	15.42	15.29	15.36	15.36	-1.13%	12,381
Jul 31, 2025	15.71	15.75	15.54	15.54	15.54	-0.61%	9,281
Jul 30, 2025	15.69	15.73	15.60	15.63	15.63	-0.24%	9,005
Jul 29, 2025	15.75	15.77	15.67	15.67	15.67	-0.51%	15,058
Jul 28, 2025	15.79	15.79	15.72	15.75	15.75	-0.39%	11,562
Jul 25, 2025	15.78	15.84	15.78	15.81	15.81	0.31%	3,161
Jul 24, 2025	15.75	15.79	15.74	15.76	15.76	0.34%	8,465
Jul 23, 2025	15.64	15.71	15.61	15.71	15.71	0.90%	18,467
Jul 22, 2025	15.58	15.58	15.50	15.57	15.57	0.15%	15,519
Jul 21, 2025	15.58	15.63	15.55	15.55	15.55	-0.02%	4,512
Jul 18, 2025	15.59	15.59	15.53	15.55	15.55	-0.20%	24,728
Jul 17, 2025	15.42	15.58	15.42	15.58	15.58	1.10%	25,018
Jul 16, 2025	15.42	15.43	15.31	15.41	15.41	0.10%	18,403
Jul 15, 2025	15.50	15.50	15.40	15.40	15.40	-0.75%	23,382
Jul 14, 2025	15.44	15.52	15.44	15.51	15.51	0.36%	10,575
Jul 11, 2025	15.43	15.48	15.42	15.46	15.46	-0.25%	46,022
Jul 10, 2025	15.47	15.53	15.47	15.50	15.50	-0.10%	10,121
Jul 9, 2025	15.48	15.51	15.44	15.51	15.51	0.45%	161,017
Jul 8, 2025	15.44	15.45	15.38	15.44	15.44	0.01%	28,978