GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.09	29.25	28.98	29.08	29.08	0.17%	99,487
May 21, 2026	29.05	29.10	28.91	29.03	29.03	0.03%	134,680
May 20, 2026	28.78	29.10	28.75	29.02	29.02	0.80%	113,406
May 19, 2026	28.78	28.98	28.76	28.79	28.79	-0.07%	278,161
May 18, 2026	28.78	29.00	28.51	28.81	28.81	0.38%	214,099
May 15, 2026	28.96	29.41	28.68	28.70	28.70	-1.44%	139,219
May 14, 2026	29.01	29.24	29.01	29.12	29.12	0.24%	93,917
May 13, 2026	29.22	29.36	28.92	29.20	29.05	0.21%	77,727
May 12, 2026	29.19	29.28	28.98	29.14	28.99	-0.21%	83,571
May 11, 2026	29.00	29.35	29.00	29.20	29.05	0.38%	120,298
May 8, 2026	29.16	29.35	29.03	29.09	28.94	-0.07%	135,058
May 7, 2026	29.21	29.34	29.07	29.11	28.96	-0.55%	77,520
May 6, 2026	29.06	29.38	29.06	29.27	29.12	0.79%	117,011
May 5, 2026	29.16	29.26	29.00	29.04	28.89	-0.34%	141,726
May 4, 2026	29.38	29.54	28.92	29.14	28.99	-0.92%	98,841
May 1, 2026	29.45	29.58	29.36	29.41	29.26	0.34%	77,335
Apr 30, 2026	29.20	29.43	29.00	29.31	29.16	1.10%	123,629
Apr 29, 2026	29.15	29.23	28.98	28.99	28.84	-0.48%	143,092
Apr 28, 2026	29.13	29.40	29.10	29.13	28.98	-0.41%	78,295
Apr 27, 2026	29.36	29.48	29.19	29.25	29.10	-0.14%	72,402
Apr 24, 2026	29.30	29.51	29.23	29.29	29.14	0.17%	100,216
Apr 23, 2026	29.37	29.50	29.10	29.24	29.09	-0.51%	141,284
Apr 22, 2026	29.35	29.40	29.25	29.39	29.24	0.55%	90,957
Apr 21, 2026	29.36	29.39	29.02	29.23	29.08	0.07%	70,107
Apr 20, 2026	29.22	29.38	29.10	29.21	29.06	-0.17%	149,253
Apr 17, 2026	28.93	29.27	28.75	29.26	29.11	1.42%	228,024
Apr 16, 2026	28.74	28.96	28.74	28.85	28.70	0.14%	76,730
Apr 15, 2026	28.82	29.05	28.63	28.96	28.66	0.31%	82,898
Apr 14, 2026	28.59	29.00	28.59	28.87	28.57	0.87%	109,799
Apr 13, 2026	28.55	28.70	28.40	28.62	28.33	0.10%	61,230
Apr 10, 2026	28.59	28.69	28.52	28.59	28.30	0.25%	81,772
Apr 9, 2026	28.15	28.68	28.15	28.52	28.23	1.17%	81,787
Apr 8, 2026	28.04	28.37	27.94	28.19	27.90	2.66%	75,296
Apr 7, 2026	27.36	27.61	27.22	27.46	27.18	-0.04%	97,968
Apr 6, 2026	27.34	27.84	27.22	27.47	27.19	0.37%	98,455
Apr 2, 2026	27.15	27.57	27.15	27.37	27.09	-0.11%	52,084
Apr 1, 2026	27.17	27.73	27.01	27.40	27.12	1.75%	124,478
Mar 31, 2026	26.36	27.00	26.36	26.93	26.65	2.75%	89,847
Mar 30, 2026	26.30	26.65	26.14	26.21	25.94	0.08%	55,452
Mar 27, 2026	26.30	26.52	26.19	26.19	25.92	-1.24%	91,627
Mar 26, 2026	26.98	27.13	26.52	26.52	26.25	-2.25%	106,594
Mar 25, 2026	27.17	27.35	27.00	27.13	26.85	0.93%	105,012
Mar 24, 2026	26.67	26.97	26.30	26.88	26.60	0.45%	172,718
Mar 23, 2026	26.70	27.00	26.61	26.76	26.48	1.59%	161,449
Mar 20, 2026	26.77	27.00	26.23	26.34	26.07	-2.05%	112,969
Mar 19, 2026	26.99	26.99	26.31	26.89	26.61	-0.85%	108,860
Mar 18, 2026	27.39	27.57	27.05	27.12	26.84	-1.45%	86,375
Mar 17, 2026	27.48	27.65	27.37	27.52	27.24	0.58%	74,892
Mar 16, 2026	27.51	27.68	27.37	27.51	27.08	0.84%	85,544
Mar 13, 2026	27.36	27.63	27.28	27.28	26.85	-0.15%	156,062