GDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.69	18.85	18.69	18.85	18.85	0.64%	2,966
Jul 29, 2026	18.86	18.87	18.73	18.73	18.73	-1.36%	22,160
Jul 28, 2026	18.90	19.00	18.90	18.99	18.99	0.73%	3,910
Jul 27, 2026	18.92	18.92	18.79	18.85	18.85	0.18%	1,334
Jul 24, 2026	18.83	18.92	18.82	18.82	18.82	0.11%	2,265
Jul 23, 2026	18.67	18.80	18.66	18.80	18.80	-	14,527
Jul 22, 2026	18.80	18.80	18.71	18.80	18.80	0.48%	5,638
Jul 21, 2026	18.58	18.71	18.55	18.71	18.71	0.82%	9,696
Jul 20, 2026	18.68	18.68	18.55	18.56	18.56	-0.53%	16,094
Jul 17, 2026	18.70	18.77	18.64	18.66	18.66	-0.97%	7,881
Jul 16, 2026	18.67	18.85	18.67	18.84	18.84	0.47%	24,414
Jul 15, 2026	18.74	18.75	18.67	18.75	18.75	0.38%	25,852
Jul 14, 2026	18.74	18.76	18.65	18.68	18.68	0.22%	11,698
Jul 13, 2026	18.71	18.71	18.61	18.64	18.64	-0.31%	2,231
Jul 10, 2026	18.64	18.72	18.62	18.70	18.70	0.28%	7,566
Jul 9, 2026	18.59	18.71	18.59	18.65	18.65	0.47%	5,212
Jul 8, 2026	18.61	18.61	18.47	18.56	18.56	-0.30%	8,706
Jul 7, 2026	18.68	18.68	18.56	18.62	18.62	0.32%	30,340
Jul 6, 2026	18.60	18.60	18.52	18.56	18.56	0.59%	8,120
Jul 2, 2026	18.47	18.48	18.31	18.45	18.45	0.87%	22,595
Jul 1, 2026	18.33	18.39	18.29	18.29	18.29	-0.54%	10,611
Jun 30, 2026	18.40	18.46	18.40	18.44	18.39	0.32%	46,426
Jun 29, 2026	18.41	18.41	18.37	18.38	18.33	-0.38%	4,000
Jun 26, 2026	18.48	18.48	18.42	18.45	18.40	0.16%	26,149
Jun 25, 2026	18.58	18.58	18.42	18.42	18.37	-0.14%	27,971
Jun 24, 2026	18.54	18.59	18.45	18.45	18.40	-0.28%	5,527
Jun 23, 2026	18.42	18.56	18.40	18.50	18.45	-0.67%	12,369
Jun 22, 2026	18.65	18.67	18.61	18.62	18.57	0.07%	9,749
Jun 18, 2026	18.72	18.72	18.58	18.61	18.56	0.41%	5,903
Jun 17, 2026	18.68	18.78	18.51	18.54	18.48	-0.35%	6,907
Jun 16, 2026	18.69	18.72	18.60	18.60	18.55	-0.27%	7,302
Jun 15, 2026	18.69	18.73	18.64	18.65	18.60	0.55%	8,109
Jun 12, 2026	18.55	18.56	18.50	18.55	18.49	0.53%	3,265
Jun 11, 2026	18.32	18.49	18.26	18.45	18.40	1.55%	7,533
Jun 10, 2026	18.38	18.41	18.17	18.17	18.12	-1.36%	15,260
Jun 9, 2026	18.50	18.50	18.20	18.42	18.37	0.39%	2,830
Jun 8, 2026	18.46	18.50	18.35	18.35	18.30	-0.11%	10,605
Jun 5, 2026	18.52	18.54	18.34	18.37	18.32	-1.11%	8,394
Jun 4, 2026	18.50	18.59	18.49	18.58	18.52	0.30%	12,264
Jun 3, 2026	18.51	18.55	18.51	18.52	18.47	-0.12%	7,741
Jun 2, 2026	18.44	18.55	18.44	18.54	18.49	0.76%	29,964
Jun 1, 2026	18.32	18.43	18.32	18.40	18.35	0.07%	7,841
May 29, 2026	18.45	18.45	18.35	18.39	18.34	0.55%	7,559
May 28, 2026	18.28	18.32	18.23	18.29	18.24	-0.06%	9,695
May 27, 2026	18.37	18.37	18.30	18.30	18.25	-0.32%	6,328
May 26, 2026	18.44	18.44	18.36	18.36	18.31	0.33%	7,539
May 22, 2026	18.27	18.33	18.24	18.30	18.25	0.54%	7,797
May 21, 2026	18.07	18.20	18.05	18.20	18.15	0.26%	9,873
May 20, 2026	18.05	18.19	18.05	18.15	18.10	1.02%	5,623
May 19, 2026	17.97	18.01	17.97	17.97	17.92	-0.50%	2,590