GDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	28.64	28.84	28.60	28.84	28.84	0.37%	60,647
Nov 2, 2026	28.57	28.83	28.57	28.73	28.73	0.88%	87,153
Oct 30, 2026	28.56	28.82	28.35	28.48	28.48	-0.73%	86,209
Oct 29, 2026	28.54	28.72	28.52	28.69	28.69	0.63%	89,936
Oct 28, 2026	28.53	28.64	28.45	28.51	28.51	-0.07%	67,058
Oct 27, 2026	28.39	28.56	28.36	28.53	28.53	0.42%	77,902
Oct 26, 2026	28.35	28.55	28.35	28.41	28.41	0.57%	123,210
Oct 23, 2026	28.50	28.60	28.21	28.25	28.25	-1.05%	103,733
Oct 22, 2026	28.39	28.55	28.28	28.55	28.55	0.04%	98,033
Oct 21, 2026	28.55	28.59	28.32	28.54	28.54	0.32%	110,759
Oct 20, 2026	28.39	28.48	28.30	28.45	28.45	0.35%	83,667
Oct 19, 2026	28.37	28.45	28.28	28.35	28.35	0.21%	81,839
Oct 16, 2026	28.43	28.56	28.20	28.29	28.29	-0.28%	113,424
Oct 15, 2026	28.27	28.58	28.27	28.52	28.37	0.96%	72,600
Oct 14, 2026	28.33	28.52	28.25	28.25	28.10	-0.88%	71,982
Oct 13, 2026	28.55	28.67	28.42	28.50	28.35	-0.11%	97,012
Oct 12, 2026	28.62	28.67	28.51	28.53	28.38	-0.17%	65,607
Oct 9, 2026	28.41	28.58	28.39	28.58	28.43	0.95%	74,755
Oct 8, 2026	28.21	28.38	28.12	28.31	28.16	0.07%	63,796
Oct 7, 2026	28.40	28.46	28.19	28.29	28.14	-0.63%	67,685
Oct 6, 2026	28.37	28.60	28.25	28.47	28.32	0.35%	97,265
Oct 5, 2026	28.29	28.45	28.10	28.37	28.22	-	95,117
Oct 2, 2026	28.40	28.60	28.25	28.37	28.22	0.89%	62,710
Oct 1, 2026	28.25	28.57	27.94	28.12	27.97	-0.60%	101,044
Sep 30, 2026	28.51	28.56	28.25	28.29	28.14	-0.60%	67,024
Sep 29, 2026	28.59	28.62	28.37	28.46	28.31	-0.45%	72,841
Sep 28, 2026	28.78	28.92	28.56	28.59	28.44	-1.24%	87,307
Sep 25, 2026	28.90	29.04	28.77	28.95	28.80	0.59%	91,193
Sep 24, 2026	28.71	28.92	28.70	28.78	28.63	-0.21%	93,210
Sep 23, 2026	29.12	29.23	28.84	28.84	28.69	-1.03%	93,225
Sep 22, 2026	29.10	29.22	28.97	29.14	28.99	0.10%	101,020
Sep 21, 2026	29.04	29.15	28.95	29.11	28.96	0.55%	59,092
Sep 18, 2026	28.98	29.07	28.72	28.95	28.80	-0.41%	51,631
Sep 17, 2026	29.17	29.59	28.94	29.07	28.92	0.21%	69,290
Sep 16, 2026	29.05	29.33	28.75	29.01	28.86	-0.07%	98,919
Sep 15, 2026	29.48	29.53	29.14	29.18	28.88	-0.75%	150,245
Sep 14, 2026	29.44	29.55	29.33	29.40	29.10	-0.51%	80,211
Sep 11, 2026	29.52	29.87	29.52	29.55	29.24	0.51%	94,621
Sep 10, 2026	29.55	29.77	29.35	29.40	29.10	-1.04%	63,383
Sep 9, 2026	29.88	30.23	29.66	29.71	29.40	-0.40%	85,446
Sep 8, 2026	30.06	30.17	29.82	29.83	29.52	-0.50%	72,543
Sep 4, 2026	30.21	30.33	29.97	29.98	29.67	-0.60%	60,948
Sep 3, 2026	29.95	30.26	29.91	30.16	29.85	0.90%	109,196
Sep 2, 2026	29.92	30.14	29.84	29.89	29.58	-0.10%	315,842
Sep 1, 2026	30.07	30.62	29.85	29.92	29.61	-0.80%	92,202
Aug 31, 2026	30.30	30.30	30.15	30.16	29.85	-0.46%	91,561
Aug 28, 2026	30.31	30.43	30.25	30.30	29.99	-0.10%	75,484
Aug 27, 2026	30.44	30.61	30.28	30.33	30.02	-0.46%	103,559
Aug 26, 2026	30.50	30.62	30.45	30.47	30.15	-0.39%	78,105
Aug 25, 2026	30.65	30.75	30.45	30.59	30.27	0.62%	101,715