GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	28.15	28.68	28.15	28.52	28.52	1.17%	81,787
Apr 8, 2026	28.04	28.37	27.94	28.19	28.19	2.66%	75,296
Apr 7, 2026	27.36	27.61	27.22	27.46	27.46	-0.04%	97,968
Apr 6, 2026	27.34	27.84	27.22	27.47	27.47	0.37%	98,354
Apr 2, 2026	27.15	27.57	27.15	27.37	27.37	-0.11%	52,084
Apr 1, 2026	27.17	27.73	27.01	27.40	27.40	1.75%	124,478
Mar 31, 2026	26.36	27.00	26.36	26.93	26.93	2.75%	89,747
Mar 30, 2026	26.30	26.65	26.14	26.21	26.21	0.08%	54,352
Mar 27, 2026	26.30	26.52	26.19	26.19	26.19	-1.24%	91,627
Mar 26, 2026	26.98	27.13	26.52	26.52	26.52	-2.25%	106,590
Mar 25, 2026	27.17	27.35	27.00	27.13	27.13	0.93%	105,012
Mar 24, 2026	26.67	26.97	26.30	26.88	26.88	0.45%	172,718
Mar 23, 2026	26.70	27.00	26.61	26.76	26.76	1.59%	161,449
Mar 20, 2026	26.77	27.00	26.23	26.34	26.34	-2.05%	111,451
Mar 19, 2026	26.99	26.99	26.31	26.89	26.89	-0.85%	108,860
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