GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.09	29.25	29.04	29.13	29.13	0.48%	123,275
Jun 11, 2026	28.67	28.99	28.60	28.99	28.99	1.65%	111,364
Jun 10, 2026	28.55	28.95	28.48	28.52	28.52	-0.07%	152,557
Jun 9, 2026	28.84	28.95	28.19	28.54	28.54	-0.24%	307,363
Jun 8, 2026	28.73	28.93	28.55	28.61	28.61	0.14%	134,534
Jun 5, 2026	29.03	29.11	28.42	28.57	28.57	-1.67%	165,372
Jun 4, 2026	29.00	29.17	28.99	29.06	29.06	0.12%	187,103
Jun 3, 2026	29.21	29.24	29.01	29.02	29.02	-0.58%	101,475
Jun 2, 2026	29.10	29.52	29.00	29.19	29.19	-	131,319
Jun 1, 2026	29.20	29.37	29.09	29.19	29.19	-0.17%	90,810
May 29, 2026	29.15	29.42	29.15	29.24	29.24	-0.20%	130,294
May 28, 2026	29.30	29.48	29.16	29.30	29.30	-0.14%	77,255
May 27, 2026	29.37	29.54	29.20	29.34	29.34	0.20%	77,260
May 26, 2026	29.38	29.44	29.10	29.28	29.28	0.69%	277,922
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