GDIV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 19 2024 | 11.69 | 0.05 | 0.43% | 11.69 | 11.69 | 11.69 | 0 |
Aug 16 2024 | 11.64 | -0.02 | -0.17% | 11.64 | 11.64 | 11.64 | 63 |
Aug 15 2024 | 11.66 | 0.19 | 1.66% | 11.64 | 11.66 | 11.64 | 1,105 |
Aug 14 2024 | 11.47 | 0.04 | 0.35% | 11.47 | 11.47 | 11.47 | 120 |
Aug 13 2024 | 11.43 | 0.13 | 1.15% | 11.43 | 11.43 | 11.43 | 700 |
Aug 12 2024 | 11.30 | 0.01 | 0.09% | 11.30 | 11.30 | 11.30 | 0 |
Aug 09 2024 | 11.29 | 0.02 | 0.18% | 11.29 | 11.29 | 11.29 | 0 |
Aug 08 2024 | 11.27 | 0.19 | 1.71% | 11.27 | 11.27 | 11.27 | 40 |
Aug 07 2024 | 11.08 | -0.08 | -0.72% | 11.08 | 11.08 | 11.08 | 45 |
Aug 06 2024 | 11.16 | -0.21 | -1.85% | 10.00 | 11.18 | 10.00 | 2,524 |
Aug 02 2024 | 11.37 | -0.21 | -1.81% | 11.37 | 11.37 | 11.37 | 0 |
Aug 01 2024 | 11.58 | -0.17 | -1.45% | 11.61 | 11.61 | 11.58 | 1,072 |
Jul 31 2024 | 11.75 | 0.06 | 0.51% | 11.77 | 11.77 | 11.75 | 900 |
Jul 30 2024 | 11.69 | 0.01 | 0.09% | 11.67 | 11.69 | 11.67 | 1,073 |
Jul 29 2024 | 11.68 | 0.02 | 0.17% | 11.67 | 11.77 | 11.67 | 2,205 |
Jul 26 2024 | 11.66 | 0.13 | 1.13% | 11.60 | 11.66 | 11.59 | 90,339 |
Jul 25 2024 | 11.53 | 0.03 | 0.26% | 11.53 | 11.53 | 11.53 | 0 |
Jul 24 2024 | 11.50 | -0.08 | -0.69% | 11.55 | 11.62 | 11.50 | 10,233 |
Jul 23 2024 | 11.58 | -0.02 | -0.17% | 11.59 | 11.61 | 11.47 | 4,209 |
Jul 22 2024 | 11.60 | 0.13 | 1.13% | 11.54 | 11.60 | 11.45 | 3,407 |
Jul 19 2024 | 11.47 | -0.11 | -0.95% | 11.47 | 11.47 | 11.47 | 305 |
Jul 18 2024 | 11.58 | -0.05 | -0.43% | 11.58 | 11.58 | 11.58 | 0 |
Jul 17 2024 | 11.63 | -0.01 | -0.09% | 11.67 | 11.67 | 11.63 | 900 |
Jul 16 2024 | 11.64 | 0.12 | 1.04% | 11.58 | 11.64 | 11.58 | 2,647 |
Jul 15 2024 | 11.52 | 0.05 | 0.44% | 11.33 | 11.52 | 11.33 | 1,500 |
Jul 12 2024 | 11.47 | 0.09 | 0.79% | 11.51 | 11.51 | 11.47 | 2,168 |
Jul 11 2024 | 11.38 | 0.10 | 0.89% | 11.38 | 11.38 | 11.38 | 0 |
Jul 10 2024 | 11.28 | 0.07 | 0.62% | 11.28 | 11.28 | 11.28 | 0 |
Jul 09 2024 | 11.21 | 0.03 | 0.27% | 11.19 | 11.21 | 11.19 | 14,592 |
Jul 08 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 0 |
Jul 05 2024 | 11.18 | 0.02 | 0.18% | 11.18 | 11.18 | 11.18 | 0 |
Jul 04 2024 | 11.16 | -0.04 | -0.36% | 11.16 | 11.16 | 11.16 | 300 |
Jul 03 2024 | 11.20 | 0.04 | 0.36% | 11.22 | 11.22 | 11.17 | 700 |
Jul 02 2024 | 11.16 | 0.02 | 0.18% | 11.16 | 11.16 | 11.12 | 400 |
Jun 28 2024 | 11.14 | -0.08 | -0.71% | 11.22 | 11.22 | 11.14 | 500 |
Jun 27 2024 | 11.22 | 0.02 | 0.18% | 11.22 | 11.22 | 11.22 | 2 |
Jun 26 2024 | 11.20 | -0.07 | -0.62% | 11.19 | 11.20 | 11.10 | 5,000 |
Jun 25 2024 | 11.27 | -0.02 | -0.18% | 11.27 | 11.27 | 11.27 | 0 |
Jun 24 2024 | 11.29 | 0.04 | 0.36% | 11.30 | 11.33 | 11.27 | 16,633 |
Jun 21 2024 | 11.25 | -0.02 | -0.18% | 11.25 | 11.25 | 11.25 | 0 |
Jun 20 2024 | 11.27 | -0.02 | -0.18% | 11.28 | 11.28 | 11.20 | 4,000 |
Jun 19 2024 | 11.29 | -0.02 | -0.18% | 11.29 | 11.29 | 11.29 | 0 |
Jun 18 2024 | 11.31 | 0.04 | 0.35% | 11.31 | 11.31 | 11.31 | 0 |
Jun 17 2024 | 11.27 | 0.08 | 0.71% | 11.25 | 11.28 | 11.16 | 3,775 |
Jun 14 2024 | 11.19 | -0.09 | -0.80% | 11.19 | 11.19 | 11.19 | 0 |
Jun 13 2024 | 11.28 | -0.01 | -0.09% | 11.25 | 11.29 | 11.25 | 1,754 |
Jun 12 2024 | 11.29 | 0.06 | 0.53% | 11.29 | 11.29 | 11.27 | 6,300 |
Jun 11 2024 | 11.23 | -0.06 | -0.53% | 11.23 | 11.23 | 11.23 | 0 |
Jun 10 2024 | 11.29 | 0.01 | 0.09% | 11.28 | 11.30 | 11.27 | 8,140 |
Jun 07 2024 | 11.28 | 0.19 | 1.71% | 11.31 | 11.31 | 11.28 | 4,504 |
Jun 06 2024 | 11.09 | -0.17 | -1.51% | 11.09 | 11.09 | 11.09 | 386 |
Jun 05 2024 | 11.26 | 0.05 | 0.45% | 11.26 | 11.26 | 11.26 | 0 |
Jun 04 2024 | 11.21 | 0.01 | 0.09% | 11.17 | 11.24 | 11.17 | 2,955 |
Jun 03 2024 | 11.20 | -0.04 | -0.36% | 11.11 | 11.20 | 11.11 | 900 |
May 31 2024 | 11.24 | 0.09 | 0.81% | 11.23 | 11.25 | 11.23 | 2,594 |
May 30 2024 | 11.15 | 0.06 | 0.54% | 12.20 | 12.20 | 11.15 | 5,790 |
May 29 2024 | 11.09 | -0.08 | -0.72% | 11.12 | 11.12 | 11.09 | 5,627 |
May 28 2024 | 11.17 | -0.11 | -0.98% | 11.22 | 11.22 | 11.17 | 300 |
May 27 2024 | 11.28 | 0.08 | 0.71% | 11.25 | 11.29 | 11.25 | 4,416 |
May 24 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 0 |
May 23 2024 | 11.20 | -0.08 | -0.71% | 11.28 | 11.31 | 11.20 | 8,436 |
May 22 2024 | 11.28 | -0.04 | -0.35% | 11.27 | 11.28 | 11.25 | 2,234 |