GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	28.33	28.52	28.33	28.44	28.44	-0.23%	15,597
Oct 13, 2026	28.55	28.67	28.42	28.50	28.50	-0.11%	97,009
Oct 12, 2026	28.62	28.67	28.51	28.53	28.53	-0.17%	65,604
Oct 9, 2026	28.41	28.58	28.39	28.58	28.58	0.95%	74,754
Oct 8, 2026	28.21	28.38	28.12	28.31	28.31	0.07%	63,787
Oct 7, 2026	28.40	28.46	28.19	28.29	28.29	-0.63%	67,647
Oct 6, 2026	28.37	28.60	28.25	28.47	28.47	0.35%	97,263
Oct 5, 2026	28.29	28.45	28.10	28.37	28.37	-	94,728
Oct 2, 2026	28.40	28.60	28.25	28.37	28.37	0.89%	62,708
Oct 1, 2026	28.25	28.57	27.94	28.12	28.12	-0.60%	101,040
Sep 30, 2026	28.51	28.56	28.25	28.29	28.29	-0.60%	67,021
Sep 29, 2026	28.59	28.62	28.37	28.46	28.46	-0.45%	72,837
Sep 28, 2026	28.78	28.92	28.56	28.59	28.59	-1.24%	87,293
Sep 25, 2026	28.90	29.04	28.77	28.95	28.95	0.59%	91,080
Sep 24, 2026	28.71	28.92	28.70	28.78	28.78	-0.21%	93,085
Sep 23, 2026	29.12	29.23	28.84	28.84	28.84	-1.03%	93,220
Sep 22, 2026	29.10	29.22	28.97	29.14	29.14	0.10%	101,017
Sep 21, 2026	29.04	29.15	28.95	29.11	29.11	0.55%	59,087
Sep 18, 2026	28.98	29.07	28.72	28.95	28.95	-0.41%	51,627
Sep 17, 2026	29.17	29.59	28.94	29.07	29.07	0.21%	69,288
Sep 16, 2026	29.05	29.33	28.75	29.01	29.01	-0.07%	98,918
Sep 15, 2026	29.48	29.53	29.14	29.18	29.03	-0.75%	149,381
Sep 14, 2026	29.44	29.55	29.33	29.40	29.25	-0.51%	80,211
Sep 11, 2026	29.52	29.87	29.52	29.55	29.40	0.51%	94,621
Sep 10, 2026	29.55	29.77	29.35	29.40	29.25	-1.04%	63,383
Sep 9, 2026	29.88	30.23	29.66	29.71	29.56	-0.40%	85,446
Sep 8, 2026	30.06	30.17	29.82	29.83	29.68	-0.50%	72,543
Sep 4, 2026	30.21	30.33	29.97	29.98	29.83	-0.60%	60,948
Sep 3, 2026	29.95	30.26	29.91	30.16	30.00	0.90%	109,196
Sep 2, 2026	29.92	30.14	29.84	29.89	29.74	-0.10%	315,842
Sep 1, 2026	30.07	30.62	29.85	29.92	29.77	-0.80%	92,202
Aug 31, 2026	30.30	30.30	30.15	30.16	30.00	-0.46%	91,561
Aug 28, 2026	30.31	30.43	30.25	30.30	30.14	-0.10%	75,484
Aug 27, 2026	30.44	30.61	30.28	30.33	30.17	-0.46%	103,559
Aug 26, 2026	30.50	30.62	30.45	30.47	30.31	-0.39%	78,105
Aug 25, 2026	30.65	30.75	30.45	30.59	30.43	0.62%	101,715
Aug 24, 2026	30.55	30.56	30.33	30.40	30.24	-	104,275
Aug 21, 2026	30.21	30.47	30.21	30.40	30.24	0.86%	110,034
Aug 20, 2026	30.30	30.56	30.14	30.14	29.99	-0.99%	73,988
Aug 19, 2026	30.45	30.64	30.44	30.44	30.28	-0.03%	70,389
Aug 18, 2026	30.51	30.64	30.39	30.45	30.29	-0.59%	49,343
Aug 17, 2026	30.59	30.80	30.54	30.63	30.47	0.07%	90,214
Aug 14, 2026	30.84	30.96	30.75	30.76	30.45	-0.42%	72,480
Aug 13, 2026	30.98	31.00	30.76	30.89	30.58	0.62%	87,566
Aug 12, 2026	30.59	30.77	30.46	30.70	30.39	0.49%	54,121
Aug 11, 2026	30.46	30.68	30.46	30.55	30.24	0.16%	48,462
Aug 10, 2026	30.38	30.60	30.24	30.50	30.20	0.36%	99,162
Aug 7, 2026	30.38	30.50	30.27	30.39	30.09	0.80%	77,412
Aug 6, 2026	30.20	30.34	30.06	30.15	29.85	-0.10%	55,328
Aug 5, 2026	30.32	30.43	30.15	30.18	29.88	-0.03%	106,960