(GDIV)
NYSE: GDIV
· Real-Time Price · USD
15.77
0.01 (0.06%)
At close: Aug 15, 2025, 3:59 PM
15.76
-0.04%
After-hours: Aug 15, 2025, 05:29 PM EDT
GDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.70 | 15.78 | 15.70 | 15.76 | n/a | -0.38% | 15,104 |
| Aug 13, 2025 | 15.88 | 15.91 | 15.76 | 15.82 | 15.83 | 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 |
| Aug 5, 2025 | 15.53 | 15.56 | 15.46 | 15.52 | 15.52 | -0.19% | 11,700 |
| Aug 4, 2025 | 15.54 | 15.58 | 15.54 | 15.55 | 15.55 | 1.24% | 2,432 |
| Aug 1, 2025 | 15.42 | 15.42 | 15.29 | 15.36 | 15.36 | -1.35% | 12,400 |
| Jul 31, 2025 | 15.71 | 15.75 | 15.54 | 15.57 | 15.57 | -0.32% | 9,300 |
| Jul 30, 2025 | 15.69 | 15.73 | 15.60 | 15.62 | 15.62 | -0.51% | 9,005 |
| Jul 29, 2025 | 15.75 | 15.77 | 15.67 | 15.70 | 15.70 | -0.25% | 15,100 |
| Jul 28, 2025 | 15.79 | 15.79 | 15.72 | 15.74 | 15.74 | -0.44% | 11,600 |
| Jul 25, 2025 | 15.78 | 15.84 | 15.78 | 15.81 | 15.81 | 0.19% | 3,200 |
| Jul 24, 2025 | 15.75 | 15.79 | 15.74 | 15.78 | 15.78 | 0.64% | 8,500 |
| Jul 23, 2025 | 15.64 | 15.71 | 15.61 | 15.68 | 15.68 | 0.71% | 18,500 |
| Jul 22, 2025 | 15.58 | 15.58 | 15.50 | 15.57 | 15.57 | 0.13% | 15,519 |
| Jul 21, 2025 | 15.58 | 15.63 | 15.55 | 15.55 | 15.55 | 0.00% | 4,512 |
| Jul 18, 2025 | 15.59 | 15.59 | 15.53 | 15.55 | 15.55 | -0.19% | 24,728 |