Harbor Dividend Growth Leaders ETF (GDIV)
NYSE: GDIV · Real-Time Price · USD
15.40
0.00 (0.00%)
At close: Jul 2, 2025, 4:00 PM
15.40
0.00 (0.00%)
After-hours: Jul 2, 2025, 7:00 PM EDT
GDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 15.37 | 15.37 | 15.35 | 15.35 | - | -0.32% | 4,242 |
| Jul 1, 2025 | 15.41 | 15.42 | 15.39 | 15.40 | 15.40 | -0.45% | 3,794 |
| Jun 30, 2025 | 15.41 | 15.47 | 15.38 | 15.47 | 15.42 | 0.57% | 6,912 |
| Jun 27, 2025 | 15.36 | 15.44 | 15.33 | 15.38 | 15.33 | 0.39% | 12,160 |
| Jun 26, 2025 | 15.21 | 15.33 | 15.21 | 15.32 | 15.27 | 1.00% | 489,609 |
| Jun 25, 2025 | 15.26 | 15.26 | 15.17 | 15.17 | 15.12 | -0.65% | 7,076 |
| Jun 24, 2025 | 15.23 | 15.27 | 15.19 | 15.27 | 15.22 | 1.24% | 11,613 |
| Jun 23, 2025 | 14.90 | 15.08 | 14.89 | 15.08 | 15.03 | 1.43% | 17,885 |
| Jun 20, 2025 | 15.02 | 15.02 | 14.87 | 14.87 | 14.82 | -0.20% | 19,294 |
| Jun 18, 2025 | 14.91 | 15.01 | 14.90 | 14.90 | 14.85 | 0.20% | 23,683 |
| Jun 17, 2025 | 14.96 | 14.99 | 14.87 | 14.87 | 14.82 | -0.54% | 36,848 |
| Jun 16, 2025 | 15.04 | 15.07 | 14.95 | 14.95 | 14.90 | 0.27% | 27,047 |
| Jun 13, 2025 | 14.99 | 15.03 | 14.88 | 14.91 | 14.86 | -1.29% | 14,417 |
| Jun 12, 2025 | 14.99 | 15.11 | 14.99 | 15.11 | 15.05 | 0.59% | 62,211 |
| Jun 11, 2025 | 15.05 | 15.08 | 14.99 | 15.02 | 14.97 | 0.11% | 14,198 |
| Jun 10, 2025 | 15.00 | 15.01 | 14.96 | 15.00 | 14.95 | 0.07% | 25,665 |
| Jun 9, 2025 | 15.06 | 15.06 | 14.99 | 14.99 | 14.94 | -0.40% | 132,781 |
| Jun 6, 2025 | 15.08 | 15.10 | 15.03 | 15.05 | 15.00 | 0.29% | 39,334 |
| Jun 5, 2025 | 15.02 | 15.09 | 14.97 | 15.01 | 14.96 | -0.42% | 44,629 |
| Jun 4, 2025 | 15.12 | 15.12 | 15.07 | 15.07 | 15.02 | -0.13% | 22,064 |
| Jun 3, 2025 | 14.98 | 15.09 | 14.97 | 15.09 | 15.04 | 0.73% | 30,580 |
| Jun 2, 2025 | 14.90 | 14.98 | 14.82 | 14.98 | 14.93 | 0.24% | 28,647 |
| May 30, 2025 | 14.83 | 14.94 | 14.78 | 14.94 | 14.89 | 0.57% | 12,858 |
| May 29, 2025 | 14.89 | 14.89 | 14.76 | 14.86 | 14.81 | 0.13% | 35,126 |
| May 28, 2025 | 14.90 | 14.90 | 14.82 | 14.84 | 14.79 | -0.27% | 70,964 |
| May 27, 2025 | 14.77 | 14.91 | 14.76 | 14.88 | 14.83 | 1.72% | 3,472 |
| May 23, 2025 | 14.55 | 14.66 | 14.55 | 14.63 | 14.58 | -0.35% | 8,099 |
| May 22, 2025 | 14.70 | 14.74 | 14.65 | 14.68 | 14.63 | -0.68% | 6,355 |
| May 21, 2025 | 14.95 | 14.96 | 14.78 | 14.78 | 14.73 | -1.66% | 184,785 |
| May 20, 2025 | 15.04 | 15.09 | 15.00 | 15.03 | 14.98 | -0.33% | 16,695 |
| May 19, 2025 | 14.92 | 15.10 | 14.92 | 15.08 | 15.03 | 0.20% | 10,851 |
| May 16, 2025 | 14.93 | 15.06 | 14.93 | 15.05 | 15.00 | 1.01% | 28,302 |
| May 15, 2025 | 14.86 | 14.96 | 14.83 | 14.90 | 14.85 | - | 46,853 |
| May 14, 2025 | 14.94 | 14.95 | 14.89 | 14.90 | 14.85 | -0.20% | 164,835 |
| May 13, 2025 | 14.92 | 14.99 | 14.92 | 14.93 | 14.88 | 0.34% | 215,088 |
| May 12, 2025 | 14.81 | 14.88 | 14.75 | 14.88 | 14.83 | 2.69% | 340,853 |
| May 9, 2025 | 14.51 | 14.51 | 14.44 | 14.49 | 14.44 | 0.21% | 707,230 |
| May 8, 2025 | 14.53 | 14.62 | 14.45 | 14.46 | 14.41 | 0.12% | 12,743 |
| May 7, 2025 | 14.38 | 14.49 | 14.35 | 14.44 | 14.39 | 0.99% | 40,314 |
| May 6, 2025 | 14.39 | 14.43 | 14.30 | 14.30 | 14.25 | -1.31% | 14,504 |
| May 5, 2025 | 14.50 | 14.58 | 14.49 | 14.49 | 14.44 | -0.35% | 138,864 |
| May 2, 2025 | 14.44 | 14.57 | 14.44 | 14.54 | 14.49 | 1.61% | 6,871 |
| May 1, 2025 | 14.33 | 14.43 | 14.31 | 14.31 | 14.26 | 0.21% | 8,118 |
| Apr 30, 2025 | 14.09 | 14.35 | 14.00 | 14.28 | 14.23 | -0.14% | 12,762 |
| Apr 29, 2025 | 14.18 | 14.32 | 14.17 | 14.30 | 14.25 | 0.70% | 26,941 |
| Apr 28, 2025 | 14.22 | 14.25 | 14.09 | 14.20 | 14.15 | 0.06% | 22,404 |
| Apr 25, 2025 | 14.15 | 14.19 | 14.09 | 14.19 | 14.14 | -0.20% | 16,892 |
| Apr 24, 2025 | 13.93 | 14.22 | 13.93 | 14.22 | 14.17 | 1.83% | 16,349 |
| Apr 23, 2025 | 14.11 | 14.21 | 13.90 | 13.97 | 13.92 | 1.49% | 30,605 |
| Apr 22, 2025 | 13.57 | 13.79 | 13.57 | 13.76 | 13.71 | 2.76% | 69,660 |