GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.39	27.57	27.05	27.12	27.12	-1.45%	86,375
Mar 17, 2026	27.48	27.65	27.37	27.52	27.52	0.04%	74,892
Mar 16, 2026	27.51	27.68	27.37	27.51	27.36	0.84%	85,540
Mar 13, 2026	27.36	27.63	27.28	27.28	27.13	-0.15%	156,062
Mar 12, 2026	27.47	27.75	27.30	27.32	27.17	-1.44%	86,341
Mar 11, 2026	27.73	27.80	27.48	27.72	27.57	-0.25%	118,954
Mar 10, 2026	27.73	28.07	27.61	27.79	27.64	0.58%	104,070
Mar 9, 2026	27.50	27.74	27.20	27.63	27.48	-0.61%	122,596
Mar 6, 2026	27.91	28.21	27.70	27.80	27.65	-1.38%	121,228
Mar 5, 2026	28.56	28.66	28.09	28.19	28.04	-1.50%	108,764
Mar 4, 2026	28.67	28.80	28.59	28.62	28.46	-0.10%	126,156
Mar 3, 2026	28.55	28.89	28.18	28.65	28.49	-1.27%	141,128
Mar 2, 2026	28.73	29.10	28.58	29.02	28.86	0.52%	74,052
Feb 27, 2026	28.94	29.00	28.74	28.87	28.71	-0.69%	120,374
Feb 26, 2026	29.20	29.20	28.89	29.07	28.91	-0.27%	184,458
Feb 25, 2026	29.23	29.24	29.02	29.15	28.99	0.21%	108,775
Feb 24, 2026	29.06	29.24	28.97	29.09	28.93	0.34%	76,858
Feb 23, 2026	29.20	29.25	28.92	28.99	28.83	-0.62%	153,727
Feb 20, 2026	29.12	29.25	29.01	29.17	29.01	0.24%	114,467
Feb 19, 2026	29.17	29.23	28.77	29.10	28.94	-0.24%	114,623
Feb 18, 2026	29.15	29.25	29.08	29.17	29.01	-0.03%	147,924
Feb 17, 2026	29.17	29.31	28.90	29.18	29.02	0.34%	118,994
Feb 13, 2026	28.98	29.19	28.90	29.08	28.92	0.10%	79,045
Feb 12, 2026	29.20	29.37	28.93	29.05	28.89	-0.55%	166,153
Feb 11, 2026	29.30	29.46	28.99	29.21	28.90	-0.07%	156,233
Feb 10, 2026	29.18	29.39	29.16	29.23	28.92	0.07%	132,285
Feb 9, 2026	29.02	29.45	28.96	29.21	28.90	0.72%	244,085
Feb 6, 2026	28.68	29.05	28.68	29.00	28.69	1.22%	125,481
Feb 5, 2026	28.60	28.77	28.55	28.65	28.35	-0.52%	150,258
Feb 4, 2026	28.58	28.84	28.58	28.80	28.50	0.56%	114,258
Feb 3, 2026	28.48	28.81	28.48	28.64	28.34	0.35%	121,512
Feb 2, 2026	28.24	28.67	28.24	28.54	28.24	0.49%	107,502
Jan 30, 2026	28.46	28.64	28.18	28.40	28.10	-0.28%	138,291
Jan 29, 2026	28.74	28.78	28.37	28.48	28.18	-0.59%	174,738
Jan 28, 2026	28.85	29.00	28.60	28.65	28.35	-0.28%	122,564
Jan 27, 2026	28.78	28.80	28.60	28.73	28.43	0.24%	89,227
Jan 26, 2026	28.60	28.74	28.47	28.66	28.36	0.60%	120,620
Jan 23, 2026	28.54	28.60	28.43	28.49	28.19	-0.28%	109,640
Jan 22, 2026	28.50	28.57	28.44	28.57	28.27	0.85%	135,149
Jan 21, 2026	28.06	28.33	28.06	28.33	28.03	1.25%	166,757
Jan 20, 2026	28.13	28.33	27.97	27.98	27.68	-1.37%	184,911
Jan 16, 2026	28.34	28.50	28.28	28.37	28.07	0.21%	122,607
Jan 15, 2026	28.25	28.45	28.25	28.31	28.01	-0.28%	133,119
Jan 14, 2026	28.44	28.50	28.39	28.39	27.94	-0.53%	211,531
Jan 13, 2026	28.66	28.70	28.50	28.54	28.09	-0.21%	251,598
Jan 12, 2026	28.43	28.60	28.43	28.60	28.15	0.42%	258,166
Jan 9, 2026	28.27	28.54	28.19	28.48	28.03	0.99%	122,139
Jan 8, 2026	28.07	28.22	28.07	28.20	27.75	0.25%	100,227
Jan 7, 2026	28.27	28.30	28.10	28.13	27.69	-0.25%	86,856
Jan 6, 2026	28.03	28.27	28.00	28.20	27.75	0.71%	95,465