GDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.12	18.24	18.12	18.11	-	-	163
Oct 1, 2026	18.09	18.11	18.01	18.11	18.11	-0.33%	2,376
Sep 30, 2026	18.35	18.37	18.22	18.23	18.17	-0.47%	26,317
Sep 29, 2026	18.42	18.42	18.25	18.31	18.26	-0.46%	20,252
Sep 28, 2026	18.40	18.46	18.40	18.40	18.35	-0.62%	3,565
Sep 25, 2026	18.45	18.54	18.44	18.51	18.46	0.71%	8,018
Sep 24, 2026	18.38	18.43	18.34	18.38	18.33	-0.14%	22,404
Sep 23, 2026	18.49	18.49	18.41	18.41	18.35	-0.76%	4,113
Sep 22, 2026	18.51	18.58	18.51	18.55	18.49	-0.09%	2,242
Sep 21, 2026	18.50	18.58	18.50	18.57	18.51	0.75%	3,778
Sep 18, 2026	18.44	18.44	18.37	18.43	18.37	-0.15%	4,269
Sep 17, 2026	18.46	18.47	18.41	18.46	18.40	0.80%	11,290
Sep 16, 2026	18.47	18.48	18.20	18.31	18.26	-0.78%	4,573
Sep 15, 2026	18.59	18.59	18.44	18.45	18.40	-0.87%	6,085
Sep 14, 2026	18.67	18.68	18.58	18.61	18.56	-0.56%	8,056
Sep 11, 2026	18.75	18.76	18.71	18.72	18.66	0.68%	3,437
Sep 10, 2026	18.65	18.66	18.59	18.59	18.54	-0.78%	6,046
Sep 9, 2026	18.80	18.80	18.74	18.74	18.68	-0.72%	13,876
Sep 8, 2026	18.94	18.95	18.88	18.88	18.82	-0.84%	8,941
Sep 4, 2026	19.01	19.06	19.01	19.03	18.98	-0.32%	4,347
Sep 3, 2026	18.96	19.10	18.96	19.10	19.04	0.74%	16,061
Sep 2, 2026	18.99	18.99	18.95	18.95	18.90	0.56%	1,856
Sep 1, 2026	18.96	18.96	18.82	18.85	18.79	-0.45%	4,893
Aug 31, 2026	18.93	18.98	18.91	18.93	18.88	-0.42%	122,271
Aug 28, 2026	19.11	19.11	19.00	19.01	18.96	-0.28%	2,431
Aug 27, 2026	19.02	19.11	19.02	19.07	19.01	-0.04%	4,160
Aug 26, 2026	19.09	19.10	19.07	19.07	19.02	0.24%	3,239
Aug 25, 2026	19.01	19.07	19.00	19.03	18.97	0.07%	3,232
Aug 24, 2026	18.99	19.02	18.97	19.02	18.96	0.02%	4,099
Aug 21, 2026	18.99	19.01	18.96	19.01	18.96	1.09%	8,402
Aug 20, 2026	18.92	18.95	18.81	18.81	18.75	-1.00%	4,026
Aug 19, 2026	19.08	19.14	19.00	19.00	18.94	-0.11%	89,773
Aug 18, 2026	19.10	19.10	19.01	19.02	18.96	-0.05%	8,428
Aug 17, 2026	19.06	19.09	19.02	19.03	18.97	-0.28%	2,375
Aug 14, 2026	19.08	19.08	19.06	19.08	19.03	-0.16%	14,600
Aug 13, 2026	19.18	19.18	19.11	19.11	19.06	-0.34%	6,132
Aug 12, 2026	19.20	19.20	19.15	19.18	19.12	0.17%	5,204
Aug 11, 2026	19.23	19.23	19.14	19.15	19.09	-0.08%	3,843
Aug 10, 2026	19.10	19.17	19.10	19.16	19.11	0.28%	4,551
Aug 7, 2026	19.12	19.14	19.11	19.11	19.05	0.25%	8,967
Aug 6, 2026	19.09	19.09	19.03	19.06	19.00	-0.11%	2,109
Aug 5, 2026	19.11	19.11	19.03	19.08	19.02	0.36%	6,926
Aug 4, 2026	18.70	19.02	18.70	19.01	18.96	0.88%	1,625
Aug 3, 2026	18.80	18.85	18.76	18.85	18.79	0.19%	4,910
Jul 31, 2026	18.68	18.82	18.68	18.81	18.76	-0.23%	4,040
Jul 30, 2026	18.69	18.85	18.69	18.85	18.80	0.64%	2,967
Jul 29, 2026	18.86	18.87	18.73	18.73	18.68	-1.36%	22,161
Jul 28, 2026	18.90	19.00	18.90	18.99	18.94	0.73%	3,911
Jul 27, 2026	18.92	18.92	18.79	18.85	18.80	0.18%	1,334
Jul 24, 2026	18.83	18.92	18.82	18.82	18.77	0.11%	2,265