GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	29.20	29.43	29.00	29.31	29.31	1.10%	123,629
Apr 29, 2026	29.15	29.23	28.98	28.99	28.99	-0.48%	143,092
Apr 28, 2026	29.13	29.40	29.10	29.13	29.13	-0.41%	78,295
Apr 27, 2026	29.36	29.48	29.19	29.25	29.25	-0.14%	72,386
Apr 24, 2026	29.30	29.51	29.23	29.29	29.29	0.17%	100,216
Apr 23, 2026	29.37	29.50	29.10	29.24	29.24	-0.51%	141,284
Apr 22, 2026	29.35	29.40	29.25	29.39	29.39	0.55%	90,957
Apr 21, 2026	29.36	29.39	29.02	29.23	29.23	0.07%	70,107
Apr 20, 2026	29.22	29.38	29.10	29.21	29.21	-0.17%	149,153
Apr 17, 2026	28.93	29.27	28.75	29.26	29.26	1.42%	227,974
Apr 16, 2026	28.74	28.96	28.74	28.85	28.85	-0.38%	76,730
Apr 15, 2026	28.82	29.05	28.63	28.96	28.81	0.31%	82,898
Apr 14, 2026	28.59	29.00	28.59	28.87	28.72	0.87%	109,799
Apr 13, 2026	28.55	28.70	28.40	28.62	28.47	0.10%	61,230
Apr 10, 2026	28.59	28.69	28.52	28.59	28.44	0.25%	81,772
Apr 9, 2026	28.15	28.68	28.15	28.52	28.37	1.17%	81,787
Apr 8, 2026	28.04	28.37	27.94	28.19	28.04	2.66%	75,296
Apr 7, 2026	27.36	27.61	27.22	27.46	27.32	-0.04%	97,968
Apr 6, 2026	27.34	27.84	27.22	27.47	27.33	0.37%	98,455
Apr 2, 2026	27.15	27.57	27.15	27.37	27.23	-0.11%	52,084
Apr 1, 2026	27.17	27.73	27.01	27.40	27.26	1.75%	124,478
Mar 31, 2026	26.36	27.00	26.36	26.93	26.79	2.75%	89,847
Mar 30, 2026	26.30	26.65	26.14	26.21	26.07	0.08%	55,452
Mar 27, 2026	26.30	26.52	26.19	26.19	26.05	-1.24%	91,627
Mar 26, 2026	26.98	27.13	26.52	26.52	26.38	-2.25%	106,594
Mar 25, 2026	27.17	27.35	27.00	27.13	26.99	0.93%	105,012
Mar 24, 2026	26.67	26.97	26.30	26.88	26.74	0.45%	172,718
Mar 23, 2026	26.70	27.00	26.61	26.76	26.62	1.59%	161,449
Mar 20, 2026	26.77	27.00	26.23	26.34	26.20	-2.05%	112,969
Mar 19, 2026	26.99	26.99	26.31	26.89	26.75	-0.85%	108,860
Mar 18, 2026	27.39	27.57	27.05	27.12	26.98	-1.45%	86,375
Mar 17, 2026	27.48	27.65	27.37	27.52	27.38	0.04%	74,892
Mar 16, 2026	27.51	27.68	27.37	27.51	27.22	0.84%	85,544
Mar 13, 2026	27.36	27.63	27.28	27.28	26.99	-0.15%	156,062
Mar 12, 2026	27.47	27.75	27.30	27.32	27.03	-1.44%	86,341
Mar 11, 2026	27.73	27.80	27.48	27.72	27.43	-0.25%	118,954
Mar 10, 2026	27.73	28.07	27.61	27.79	27.50	0.58%	104,070
Mar 9, 2026	27.50	27.74	27.20	27.63	27.34	-0.61%	122,596
Mar 6, 2026	27.91	28.21	27.70	27.80	27.51	-1.38%	121,228
Mar 5, 2026	28.56	28.66	28.09	28.19	27.89	-1.50%	108,764
Mar 4, 2026	28.67	28.80	28.59	28.62	28.32	-0.10%	126,156
Mar 3, 2026	28.55	28.89	28.18	28.65	28.35	-1.27%	141,128
Mar 2, 2026	28.73	29.10	28.58	29.02	28.71	0.52%	74,052
Feb 27, 2026	28.94	29.00	28.74	28.87	28.56	-0.69%	120,374
Feb 26, 2026	29.20	29.20	28.89	29.07	28.76	-0.27%	184,458
Feb 25, 2026	29.23	29.24	29.02	29.15	28.84	0.21%	108,775
Feb 24, 2026	29.06	29.24	28.97	29.09	28.78	0.34%	76,858
Feb 23, 2026	29.20	29.25	28.92	28.99	28.68	-0.62%	153,727
Feb 20, 2026	29.12	29.25	29.01	29.17	28.86	0.24%	114,467
Feb 19, 2026	29.17	29.23	28.77	29.10	28.79	-0.24%	114,623