GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	29.20	29.20	28.89	29.07	29.07	-0.27%	184,458
Feb 25, 2026	29.23	29.24	29.02	29.15	29.15	0.21%	108,775
Feb 24, 2026	29.06	29.24	28.97	29.09	29.09	0.34%	76,858
Feb 23, 2026	29.20	29.25	28.92	28.99	28.99	-0.62%	153,347
Feb 20, 2026	29.12	29.25	29.01	29.17	29.17	0.24%	114,467
Feb 19, 2026	29.17	29.23	28.77	29.10	29.10	-0.24%	114,623
Feb 18, 2026	29.15	29.25	29.08	29.17	29.17	-0.03%	147,924
Feb 17, 2026	29.17	29.31	28.90	29.18	29.18	0.34%	118,433
Feb 13, 2026	28.98	29.19	28.90	29.08	29.08	0.10%	79,045
Feb 12, 2026	29.20	29.37	28.93	29.05	29.05	-0.55%	166,153
Feb 11, 2026	29.30	29.46	28.99	29.21	29.06	-0.07%	156,232
Feb 10, 2026	29.18	29.39	29.16	29.23	29.08	0.07%	132,285
Feb 9, 2026	29.02	29.45	28.96	29.21	29.06	0.72%	244,085
Feb 6, 2026	28.68	29.05	28.68	29.00	28.85	1.22%	125,481
Feb 5, 2026	28.60	28.77	28.55	28.65	28.50	-0.52%	150,258
Feb 4, 2026	28.58	28.84	28.58	28.80	28.65	0.56%	114,258
Feb 3, 2026	28.48	28.81	28.48	28.64	28.49	0.35%	121,512
Feb 2, 2026	28.24	28.67	28.24	28.54	28.39	0.49%	107,502
Jan 30, 2026	28.46	28.64	28.18	28.40	28.25	-0.28%	138,291
Jan 29, 2026	28.74	28.78	28.37	28.48	28.33	-0.59%	174,738
Jan 28, 2026	28.85	29.00	28.60	28.65	28.50	-0.28%	122,564
Jan 27, 2026	28.78	28.80	28.60	28.73	28.58	0.24%	89,227
Jan 26, 2026	28.60	28.74	28.47	28.66	28.51	0.60%	120,620
Jan 23, 2026	28.54	28.60	28.43	28.49	28.34	-0.28%	109,640
Jan 22, 2026	28.50	28.57	28.44	28.57	28.42	0.85%	135,149
Jan 21, 2026	28.06	28.33	28.06	28.33	28.18	1.25%	166,757
Jan 20, 2026	28.13	28.33	27.97	27.98	27.84	-1.37%	184,911
Jan 16, 2026	28.34	28.50	28.28	28.37	28.22	0.21%	122,607
Jan 15, 2026	28.25	28.45	28.25	28.31	28.16	-0.28%	133,119
Jan 14, 2026	28.44	28.50	28.39	28.39	28.09	-0.53%	211,531
Jan 13, 2026	28.66	28.70	28.50	28.54	28.24	-0.21%	251,598
Jan 12, 2026	28.43	28.60	28.43	28.60	28.30	0.42%	258,166
Jan 9, 2026	28.27	28.54	28.19	28.48	28.18	0.99%	122,139
Jan 8, 2026	28.07	28.22	28.07	28.20	27.91	0.25%	100,227
Jan 7, 2026	28.27	28.30	28.10	28.13	27.84	-0.25%	86,856
Jan 6, 2026	28.03	28.27	28.00	28.20	27.91	0.71%	95,465
Jan 5, 2026	27.86	28.06	27.86	28.00	27.71	0.79%	158,082
Jan 2, 2026	27.83	27.88	27.60	27.78	27.49	0.04%	141,711
Dec 31, 2025	27.80	27.86	27.75	27.77	27.48	-0.25%	131,410
Dec 30, 2025	27.85	27.87	27.80	27.84	27.55	-0.07%	116,186
Dec 29, 2025	27.82	27.89	27.78	27.86	27.57	0.18%	139,415
Dec 26, 2025	27.75	27.93	27.70	27.81	27.52	0.43%	107,395
Dec 24, 2025	27.62	27.75	27.62	27.69	27.40	0.22%	55,147
Dec 23, 2025	27.59	27.69	27.57	27.63	27.34	0.22%	104,035
Dec 22, 2025	27.61	27.72	27.42	27.57	27.28	-0.11%	117,854
Dec 19, 2025	27.40	27.64	27.37	27.60	27.31	1.10%	199,269
Dec 18, 2025	27.30	27.40	27.17	27.30	27.02	0.89%	138,329
Dec 17, 2025	27.25	27.42	27.06	27.06	26.78	-0.77%	61,879
Dec 16, 2025	27.22	27.37	27.12	27.27	26.99	0.07%	84,059
Dec 15, 2025	27.30	27.34	27.20	27.25	26.97	0.48%	82,575