(GDIV)
NYSE: GDIV
· Real-Time Price · USD
15.83
0.16 (1.02%)
At close: Sep 04, 2025, 3:59 PM
15.82
-0.06%
After-hours: Sep 04, 2025, 04:08 PM EDT
GDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.69 | 15.70 | 15.63 | 15.67 | 15.71 | 0.00% | 57,404 |
| Sep 2, 2025 | 15.59 | 15.69 | 15.58 | 15.67 | 15.67 | -0.44% | 9,900 |
| Aug 29, 2025 | 15.81 | 15.81 | 15.72 | 15.74 | 15.74 | -0.69% | 12,400 |
| Aug 28, 2025 | 15.82 | 15.85 | 15.81 | 15.85 | 15.85 | 0.25% | 44,500 |
| Aug 27, 2025 | 15.73 | 15.82 | 15.73 | 15.81 | 15.81 | 0.32% | 18,900 |
| Aug 26, 2025 | 15.67 | 15.77 | 15.67 | 15.76 | 15.76 | 0.51% | 34,941 |
| Aug 25, 2025 | 15.72 | 15.75 | 15.68 | 15.68 | 15.68 | -0.25% | 27,029 |
| Aug 22, 2025 | 15.66 | 15.83 | 15.61 | 15.72 | 15.72 | 0.77% | 27,229 |
| Aug 21, 2025 | 15.63 | 15.64 | 15.57 | 15.60 | 15.60 | -0.51% | 13,029 |
| Aug 20, 2025 | 15.58 | 15.69 | 15.57 | 15.68 | 15.68 | 0.19% | 29,411 |
| Aug 19, 2025 | 15.71 | 15.73 | 15.63 | 15.65 | 15.65 | -0.57% | 14,324 |
| Aug 18, 2025 | 15.76 | 15.76 | 15.71 | 15.74 | 15.74 | -0.13% | 8,100 |
| Aug 15, 2025 | 15.85 | 15.85 | 15.76 | 15.76 | 15.76 | 0.00% | 4,900 |
| Aug 14, 2025 | 15.70 | 15.78 | 15.70 | 15.76 | 15.76 | -0.38% | 15,104 |
| Aug 13, 2025 | 15.88 | 15.91 | 15.76 | 15.82 | 15.82 | 0.06% | 24,446 |
| Aug 12, 2025 | 15.69 | 15.83 | 15.68 | 15.81 | 15.81 | 1.15% | 35,700 |
| Aug 11, 2025 | 15.66 | 15.69 | 15.61 | 15.63 | 15.63 | 0.19% | 5,030 |
| Aug 8, 2025 | 15.58 | 15.66 | 15.58 | 15.60 | 15.60 | 0.58% | 9,348 |
| Aug 7, 2025 | 15.67 | 15.67 | 15.49 | 15.51 | 15.51 | -0.58% | 14,500 |
| Aug 6, 2025 | 15.54 | 15.62 | 15.54 | 15.60 | 15.60 | 0.52% | 53,938 |