Global Beta Smart Income ... (GBDV)
AMEX: GBDV
· Real-Time Price · USD
23.44
-0.40 (-1.68%)
At close: Aug 22, 2022, 7:27 PM
GBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Aug 30, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Aug 29, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Aug 26, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Aug 25, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Aug 24, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Aug 23, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Aug 22, 2022 | 23.33 | 23.55 | 23.33 | 23.44 | 23.44 | -1.68% | 3,092 |
| Aug 19, 2022 | 23.85 | 23.85 | 23.81 | 23.84 | 23.84 | -0.46% | 737 |
| Aug 18, 2022 | 24.20 | 24.20 | 23.90 | 23.95 | 23.95 | 0.08% | 1,110 |
| Aug 17, 2022 | 23.97 | 24.00 | 23.93 | 23.93 | 23.93 | -0.75% | 1,944 |
| Aug 16, 2022 | 24.00 | 24.13 | 24.00 | 24.11 | 24.11 | 0.67% | 2,509 |
| Aug 15, 2022 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | 0.13% | 762 |
| Aug 12, 2022 | 23.91 | 23.92 | 23.68 | 23.92 | 23.92 | 1.27% | 2,187 |
| Aug 11, 2022 | 23.46 | 23.75 | 23.46 | 23.62 | 23.62 | 1.20% | 10,048 |
| Aug 10, 2022 | 23.44 | 23.44 | 23.29 | 23.34 | 23.34 | 1.48% | 3,299 |
| Aug 9, 2022 | 22.92 | 23.07 | 22.92 | 23.00 | 23.00 | 0.35% | 5,506 |
| Aug 8, 2022 | 23.10 | 23.10 | 22.89 | 22.92 | 22.92 | 0.70% | 4,237 |
| Aug 5, 2022 | 22.62 | 22.76 | 22.62 | 22.76 | 22.76 | 0.40% | 4,194 |
| Aug 4, 2022 | 22.71 | 22.75 | 22.65 | 22.67 | 22.67 | -0.92% | 2,539 |