R3 Global Dividend Growth... (GDVD)
AMEX: GDVD
· Real-Time Price · USD
25.86
0.04 (0.17%)
At close: Aug 28, 2024, 8:57 PM
GDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.00% | 0 |
| Sep 6, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.00% | 0 |
| Sep 5, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.00% | 0 |
| Sep 4, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.04% | 0 |
| Sep 3, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.00% | 0 |
| Aug 30, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.00% | 0 |
| Aug 29, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.00% | 0 |
| Aug 28, 2024 | 25.72 | 25.86 | 25.72 | 25.86 | 25.86 | 0.15% | 540 |
| Aug 27, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.12% | 22 |
| Aug 26, 2024 | 26.06 | 26.06 | 25.80 | 25.85 | 25.85 | 0.12% | 1,513 |
| Aug 23, 2024 | 25.95 | 25.95 | 25.82 | 25.82 | 25.82 | 0.43% | 500 |
| Aug 22, 2024 | 25.91 | 25.91 | 25.71 | 25.71 | 25.71 | -0.62% | 17,231 |
| Aug 21, 2024 | 25.96 | 25.96 | 25.87 | 25.87 | 25.87 | 0.74% | 700 |
| Aug 20, 2024 | 25.69 | 25.70 | 25.66 | 25.68 | 25.68 | -0.43% | 3,112 |
| Aug 19, 2024 | 25.78 | 25.79 | 25.74 | 25.79 | 25.79 | 0.78% | 762,245 |
| Aug 16, 2024 | 25.57 | 25.59 | 25.55 | 25.59 | 25.59 | 0.27% | 414 |
| Aug 15, 2024 | 25.55 | 25.55 | 25.51 | 25.52 | 25.52 | 1.15% | 800 |
| Aug 14, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 0.16% | 1,719 |
| Aug 13, 2024 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 0.96% | 600 |
| Aug 12, 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -0.16% | 1,500 |