SWX:GLDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	30.53	30.53	30.49	30.49	-	0.48%	-
May 20, 2026	30.34	30.34	30.34	30.34	30.34	-0.13%	55
May 19, 2026	30.28	30.38	30.28	30.38	30.38	1.44%	1,451
May 18, 2026	29.85	29.95	29.85	29.95	29.95	-0.20%	2,627
May 15, 2026	30.26	30.26	30.01	30.01	30.01	0.03%	90
May 13, 2026	30.08	30.09	29.96	30.00	30.00	0.05%	1,399
May 12, 2026	30.13	30.18	29.99	29.99	29.99	-0.37%	30,862
May 11, 2026	30.21	30.29	30.10	30.10	30.10	-0.02%	17,518
May 8, 2026	30.21	30.21	30.10	30.10	30.10	-0.50%	10,989
May 7, 2026	30.45	30.45	30.19	30.25	30.25	-1.06%	37,697
May 6, 2026	30.70	30.70	30.48	30.58	30.58	-0.15%	36,994
May 5, 2026	30.62	30.66	30.60	30.62	30.34	-0.24%	905
May 4, 2026	30.87	30.87	30.70	30.70	30.41	-	5,974
Apr 30, 2026	30.48	30.70	30.35	30.70	30.41	0.36%	1,968
Apr 29, 2026	30.87	30.87	30.58	30.59	30.30	-0.73%	2,712
Apr 28, 2026	30.70	30.81	30.67	30.81	30.53	1.02%	1,775
Apr 27, 2026	30.51	30.52	30.38	30.50	30.22	0.07%	20,060
Apr 24, 2026	30.67	30.67	30.45	30.48	30.20	-0.07%	2,410
Apr 23, 2026	30.35	30.50	30.35	30.50	30.22	0.41%	2,478
Apr 22, 2026	30.42	30.42	30.30	30.38	30.10	0.15%	1,537
Apr 21, 2026	30.44	30.51	30.33	30.33	30.05	-0.38%	1,411
Apr 20, 2026	30.39	30.59	30.35	30.45	30.17	-0.05%	2,549
Apr 17, 2026	30.42	30.46	30.36	30.46	30.18	0.25%	9,696
Apr 16, 2026	30.42	30.42	30.25	30.39	30.11	0.68%	970
Apr 15, 2026	30.16	30.21	30.11	30.18	29.90	0.20%	1,772
Apr 14, 2026	30.20	30.20	30.11	30.12	29.84	-0.28%	442
Apr 13, 2026	30.36	30.36	30.18	30.21	29.93	-0.71%	982
Apr 10, 2026	30.49	30.51	30.42	30.42	30.14	0.03%	306
Apr 9, 2026	30.40	30.41	30.33	30.41	30.13	0.48%	244
Apr 8, 2026	30.48	30.48	30.23	30.27	29.99	0.41%	20,449
Apr 7, 2026	30.20	30.30	30.14	30.14	29.86	0.52%	1,088
Apr 2, 2026	29.94	29.99	29.91	29.99	29.71	0.02%	3,082
Apr 1, 2026	30.25	30.26	29.85	29.98	29.70	0.07%	4,804
Mar 31, 2026	29.91	29.96	29.91	29.96	29.68	0.35%	5,348
Mar 30, 2026	29.72	29.86	29.64	29.86	29.58	0.66%	7,081
Mar 27, 2026	29.72	29.72	29.59	29.66	29.39	-0.05%	2,104
Mar 26, 2026	29.59	29.68	29.39	29.68	29.40	0.19%	2,943
Mar 25, 2026	29.69	29.69	29.52	29.62	29.35	0.32%	4,725
Mar 24, 2026	28.99	29.53	28.99	29.53	29.25	0.80%	6,398
Mar 23, 2026	28.83	29.59	28.74	29.29	29.02	0.57%	6,666
Mar 20, 2026	29.56	29.56	29.09	29.13	28.86	-1.10%	1,489
Mar 19, 2026	29.47	29.55	29.40	29.45	29.18	-0.42%	1,483
Mar 18, 2026	29.61	29.61	29.53	29.58	29.30	-0.49%	596
Mar 17, 2026	29.55	29.72	29.55	29.72	29.45	0.52%	1,866
Mar 16, 2026	29.82	29.82	29.49	29.57	29.29	0.17%	481
Mar 13, 2026	29.36	29.56	29.36	29.52	29.24	0.43%	3,023
Mar 12, 2026	29.30	29.41	29.19	29.39	29.12	0.27%	299
Mar 11, 2026	29.47	29.49	29.31	29.31	29.04	-0.95%	1,182
Mar 10, 2026	29.66	29.67	29.46	29.59	29.32	0.58%	1,784
Mar 9, 2026	29.22	29.52	29.22	29.42	29.15	-0.88%	18,061