Columbia Dividend Income S (GFSDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.43
-0.08 (-0.24%)
Mar 21, 2025, 9:30 AM EST
GFSDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -1.07% |
| Mar 27, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.15% |
| Mar 26, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.21% |
| Mar 25, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.30% |
| Mar 24, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.99% |
| Mar 21, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.24% |
| Mar 20, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.80% |
| Mar 19, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.64 | 0.75% |
| Mar 18, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.39 | -0.47% |
| Mar 17, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.55 | 1.05% |
| Mar 14, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.20 | 1.49% |
| Mar 13, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | -0.67% |
| Mar 12, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 32.93 | -0.66% |
| Mar 11, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.15 | -1.57% |
| Mar 10, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.68 | -1.26% |
| Mar 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.10 | 0.97% |
| Mar 6, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.78 | -0.73% |
| Mar 5, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.02 | 0.62% |
| Mar 4, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.82 | -1.68% |
| Mar 3, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.39 | -0.63% |
| Feb 28, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.61 | 1.34% |
| Feb 27, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.15 | -0.29% |
| Feb 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | -0.43% |
| Feb 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.40 | 0.20% |
| Feb 24, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.33 | -0.23% |
| Feb 21, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.41 | -0.95% |
| Feb 20, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.74 | -0.40% |
| Feb 19, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.88 | 0.55% |
| Feb 18, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.69 | 0.43% |
| Feb 14, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.54 | -0.32% |
| Feb 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | 0.67% |
| Feb 12, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.42 | -0.46% |
| Feb 11, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.58 | 0.55% |
| Feb 10, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.39 | 0.44% |
| Feb 7, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.24 | -0.61% |
| Feb 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | -0.14% |
| Feb 5, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.50 | 0.64% |
| Feb 4, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.28 | 0.26% |
| Feb 3, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.19 | -0.03% |
| Jan 31, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.20 | -0.41% |
| Jan 30, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.34 | 0.85% |
| Jan 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.05 | -0.18% |
| Jan 28, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.11 | -0.75% |
| Jan 27, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.37 | 0.49% |
| Jan 24, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.20 | -0.06% |
| Jan 23, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.22 | 0.73% |
| Jan 22, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.97 | -0.44% |
| Jan 21, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.12 | 0.91% |
| Jan 17, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.82 | 0.56% |
| Jan 16, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.63 | 0.57% |