GDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	15.73	15.73	15.47	15.53	15.53	-1.33%	14,597
Feb 20, 2025	15.80	15.80	15.68	15.74	15.74	-1.13%	46,660
Feb 19, 2025	15.75	15.92	15.74	15.92	15.92	0.13%	16,430
Feb 18, 2025	15.84	15.90	15.76	15.90	15.90	0.06%	22,038
Feb 14, 2025	15.86	15.89	15.82	15.89	15.89	-0.06%	32,495
Feb 13, 2025	15.77	15.90	15.73	15.90	15.90	0.70%	20,572
Feb 12, 2025	15.58	15.79	15.58	15.79	15.79	-0.19%	38,303
Feb 11, 2025	15.68	15.82	15.67	15.82	15.82	-0.06%	22,241
Feb 10, 2025	15.74	15.83	15.70	15.83	15.83	0.83%	24,388
Feb 7, 2025	15.88	15.88	15.68	15.70	15.70	-0.95%	109,254
Feb 6, 2025	15.86	15.87	15.78	15.85	15.85	0.48%	13,642
Feb 5, 2025	15.71	15.79	15.64	15.78	15.78	0.48%	20,142
Feb 4, 2025	15.62	15.70	15.60	15.70	15.70	0.13%	24,911
Feb 3, 2025	15.50	15.69	15.44	15.68	15.68	-0.51%	45,153
Jan 31, 2025	15.85	15.87	15.69	15.76	15.76	-0.44%	33,074
Jan 30, 2025	15.77	15.86	15.75	15.83	15.83	1.02%	23,170
Jan 29, 2025	15.65	15.75	15.62	15.67	15.67	0.06%	72,448
Jan 28, 2025	15.59	15.68	15.56	15.66	15.66	0.26%	14,867
Jan 27, 2025	15.59	15.62	15.49	15.62	15.62	-1.95%	35,746
Jan 24, 2025	15.85	15.93	15.85	15.93	15.93	0.13%	17,859
Jan 23, 2025	15.80	15.91	15.78	15.91	15.91	0.51%	66,327
Jan 22, 2025	15.83	15.83	15.78	15.83	15.83	0.19%	37,690
Jan 21, 2025	15.73	15.80	15.73	15.80	15.80	0.83%	47,132
Jan 17, 2025	15.64	15.69	15.63	15.67	15.67	0.64%	19,089
Jan 16, 2025	15.48	15.60	15.48	15.57	15.57	0.65%	29,078
Jan 15, 2025	15.50	15.52	15.45	15.47	15.47	1.05%	216,650
Jan 14, 2025	15.30	15.32	15.22	15.31	15.31	0.46%	36,034
Jan 13, 2025	15.12	15.24	15.08	15.24	15.24	0.07%	15,499
Jan 10, 2025	15.30	15.30	15.18	15.23	15.23	-0.98%	24,351
Jan 8, 2025	15.26	15.38	15.23	15.38	15.38	0.33%	35,832
Jan 7, 2025	15.45	15.45	15.28	15.33	15.33	-0.39%	12,622
Jan 6, 2025	15.45	15.51	15.39	15.39	15.39	0.13%	10,150
Jan 3, 2025	15.30	15.39	15.24	15.37	15.37	1.17%	22,824
Jan 2, 2025	15.35	15.35	15.15	15.19	15.19	-0.31%	15,251
Dec 31, 2024	15.28	15.31	15.18	15.24	15.24	-0.13%	26,931
Dec 30, 2024	15.20	15.32	15.18	15.26	15.26	-1.04%	21,807
Dec 27, 2024	15.48	15.48	15.34	15.42	15.42	-0.90%	14,477
Dec 26, 2024	15.47	15.57	15.45	15.56	15.56	0.39%	28,558
Dec 24, 2024	15.38	15.50	15.37	15.50	15.50	0.91%	225,839
Dec 23, 2024	15.21	15.36	15.20	15.36	15.36	1.06%	31,782
Dec 20, 2024	15.02	15.35	15.02	15.20	15.20	0.46%	24,245
Dec 19, 2024	15.25	15.28	15.10	15.13	15.08	-0.26%	13,619
Dec 18, 2024	15.63	15.64	15.17	15.17	15.12	-3.13%	14,777
Dec 17, 2024	15.71	15.71	15.60	15.66	15.61	-0.57%	20,307
Dec 16, 2024	15.70	15.80	15.69	15.75	15.70	0.60%	217,837
Dec 13, 2024	15.63	15.67	15.60	15.66	15.61	1.22%	9,469
Dec 12, 2024	15.53	15.53	15.47	15.47	15.42	-0.34%	9,755
Dec 11, 2024	15.49	15.56	15.49	15.52	15.47	0.78%	23,818
Dec 10, 2024	15.48	15.48	15.39	15.40	15.35	-0.76%	15,819
Dec 9, 2024	15.64	15.65	15.52	15.52	15.47	-0.91%	8,935
Dec 6, 2024	15.63	15.67	15.62	15.66	15.61	0.37%	17,411
Dec 5, 2024	15.64	15.64	15.60	15.60	15.55	-0.50%	5,590
Dec 4, 2024	15.70	15.70	15.60	15.68	15.63	0.12%	8,765
Dec 3, 2024	15.68	15.68	15.64	15.66	15.61	-0.25%	4,721
Dec 2, 2024	15.73	15.73	15.69	15.70	15.65	-0.25%	13,805
Nov 29, 2024	15.71	15.76	15.71	15.74	15.69	0.37%	16,723
Nov 27, 2024	15.78	15.78	15.67	15.68	15.63	-0.49%	8,122
Nov 26, 2024	15.70	15.76	15.69	15.76	15.71	0.44%	43,226
Nov 25, 2024	15.66	15.70	15.65	15.69	15.64	0.89%	62,784
Nov 22, 2024	15.50	15.55	15.48	15.55	15.50	0.47%	69,248
Nov 21, 2024	15.32	15.50	15.32	15.48	15.43	1.41%	15,989
Nov 20, 2024	15.16	15.28	15.16	15.26	15.22	-0.09%	12,748
Nov 19, 2024	15.19	15.29	15.17	15.28	15.23	-0.07%	19,114
Nov 18, 2024	15.23	15.32	15.23	15.29	15.24	0.31%	22,279
Nov 15, 2024	15.32	15.35	15.21	15.24	15.19	-1.30%	27,072
Nov 14, 2024	15.53	15.53	15.39	15.44	15.39	-0.30%	13,115
Nov 13, 2024	15.52	15.56	15.49	15.49	15.44	-0.15%	14,190
Nov 12, 2024	15.57	15.59	15.49	15.51	15.46	-0.70%	10,988
Nov 11, 2024	15.73	15.73	15.60	15.62	15.57	-0.52%	34,143
Nov 8, 2024	15.65	15.74	15.65	15.70	15.65	0.42%	23,476
Nov 7, 2024	15.63	15.68	15.63	15.64	15.59	0.16%	37,224
Nov 6, 2024	15.56	15.61	15.45	15.61	15.56	2.96%	15,298
Nov 5, 2024	15.02	15.16	15.02	15.16	15.11	0.61%	6,166
Nov 4, 2024	15.10	15.11	15.06	15.07	15.02	-0.19%	32,798
Nov 1, 2024	15.19	15.19	15.10	15.10	15.05	-0.62%	5,821
Oct 31, 2024	15.29	15.29	15.19	15.19	15.14	-1.47%	16,916
Oct 30, 2024	15.40	15.50	15.40	15.42	15.37	-0.65%	27,861
Oct 29, 2024	15.44	15.54	15.44	15.52	15.47	0.14%	16,897
Oct 28, 2024	15.50	15.52	15.50	15.50	15.45	0.57%	10,483
Oct 25, 2024	15.48	15.51	15.39	15.41	15.36	0.10%	13,510
Oct 24, 2024	15.41	15.41	15.36	15.39	15.35	-0.31%	19,932
Oct 23, 2024	15.47	15.47	15.36	15.44	15.39	-0.92%	14,175
Oct 22, 2024	15.53	15.60	15.51	15.59	15.54	0.40%	17,682
Oct 21, 2024	15.60	15.60	15.49	15.52	15.48	-0.87%	21,604
Oct 18, 2024	15.63	15.68	15.63	15.66	15.61	0.10%	698,843
Oct 17, 2024	15.73	15.73	15.64	15.65	15.60	0.26%	15,652
Oct 16, 2024	15.56	15.61	15.54	15.60	15.56	0.35%	17,574
Oct 15, 2024	15.60	15.64	15.51	15.55	15.50	-0.19%	36,751
Oct 14, 2024	15.53	15.60	15.52	15.58	15.53	0.63%	12,232
Oct 11, 2024	15.38	15.48	15.38	15.48	15.43	0.70%	25,132
Oct 10, 2024	15.39	15.42	15.34	15.38	15.33	-0.70%	17,881
Oct 9, 2024	15.34	15.48	15.32	15.48	15.43	1.14%	27,484
Oct 8, 2024	15.25	15.34	15.24	15.31	15.26	0.48%	16,766
Oct 7, 2024	15.34	15.35	15.21	15.24	15.19	-1.03%	34,142
Oct 4, 2024	15.37	15.40	15.30	15.40	15.35	1.02%	21,074
Oct 3, 2024	15.23	15.27	15.17	15.24	15.19	-0.13%	19,411
Oct 2, 2024	15.23	15.29	15.20	15.26	15.21	-0.07%	88,561
Oct 1, 2024	15.31	15.33	15.18	15.27	15.22	-1.10%	55,797
Sep 30, 2024	15.37	15.44	15.30	15.44	15.34	0.13%	12,929
Sep 27, 2024	15.46	15.46	15.37	15.42	15.32	0.11%	18,991