Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GDV-H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 22.92 | 0.11 | 0.50% | 22.95 | 22.95 | 22.78 | 6,351 |
| Jun 20 2024 | 22.80 | -0.04 | -0.18% | 22.97 | 22.97 | 22.80 | 1,793 |
| Jun 18 2024 | 22.84 | -0.43 | -1.85% | 22.93 | 22.93 | 22.79 | 3,928 |
| Jun 17 2024 | 23.27 | -0.05 | -0.21% | 23.39 | 23.39 | 23.27 | 469 |
| Jun 14 2024 | 23.32 | -0.17 | -0.72% | 23.45 | 23.45 | 23.19 | 4,246 |
| Jun 13 2024 | 23.49 | 0.08 | 0.35% | 23.17 | 23.49 | 23.16 | 2,442 |
| Jun 12 2024 | 23.41 | 0.28 | 1.20% | 23.35 | 23.41 | 23.15 | 4,076 |
| Jun 11 2024 | 23.13 | -0.08 | -0.34% | 23.12 | 23.23 | 23.12 | 1,748 |
| Jun 10 2024 | 23.21 | -0.03 | -0.13% | 23.20 | 23.33 | 23.18 | 2,307 |
| Jun 07 2024 | 23.24 | 0.06 | 0.26% | 23.13 | 23.24 | 23.13 | 694 |
| Jun 06 2024 | 23.18 | 0.00 | 0.00% | 23.26 | 23.26 | 23.18 | 2,838 |
| Jun 05 2024 | 23.18 | 0.04 | 0.19% | 23.18 | 23.18 | 23.18 | 600 |
| Jun 04 2024 | 23.14 | 0.09 | 0.37% | 23.10 | 23.21 | 23.10 | 2,225 |
| Jun 03 2024 | 23.05 | 0.00 | 0.00% | 23.05 | 23.05 | 23.05 | 222 |
| May 31 2024 | 23.05 | 0.02 | 0.08% | 23.10 | 23.15 | 23.01 | 2,033 |
| May 30 2024 | 23.03 | 0.02 | 0.09% | 23.01 | 23.05 | 22.90 | 2,247 |
| May 29 2024 | 23.01 | 0.20 | 0.88% | 22.73 | 23.01 | 22.71 | 1,969 |
| May 28 2024 | 22.81 | -0.16 | -0.70% | 22.88 | 23.02 | 22.75 | 1,263 |
| May 24 2024 | 22.97 | 0.18 | 0.79% | 23.03 | 23.04 | 22.80 | 756 |
| May 23 2024 | 22.79 | -0.23 | -1.00% | 23.01 | 23.01 | 22.78 | 2,913 |
| May 22 2024 | 23.02 | -0.09 | -0.39% | 23.03 | 23.16 | 22.97 | 4,078 |
| May 21 2024 | 23.11 | 0.00 | 0.00% | 23.16 | 23.26 | 23.04 | 2,660 |
| May 20 2024 | 23.11 | -0.03 | -0.14% | 23.10 | 23.20 | 23.02 | 2,466 |
| May 17 2024 | 23.14 | 0.04 | 0.19% | 23.15 | 23.25 | 23.10 | 2,097 |
| May 16 2024 | 23.10 | -0.21 | -0.90% | 23.31 | 23.31 | 23.09 | 15,388 |
| May 15 2024 | 23.31 | -0.01 | -0.04% | 23.36 | 23.48 | 23.31 | 2,830 |
| May 14 2024 | 23.32 | 0.05 | 0.21% | 23.36 | 23.46 | 23.22 | 2,965 |
| May 13 2024 | 23.27 | -0.05 | -0.21% | 23.30 | 23.45 | 23.27 | 2,337 |
| May 10 2024 | 23.32 | -0.05 | -0.21% | 23.36 | 23.49 | 23.25 | 4,856 |
| May 09 2024 | 23.37 | 0.00 | 0.00% | 23.37 | 23.41 | 23.24 | 5,669 |
| May 08 2024 | 23.37 | -0.15 | -0.64% | 23.52 | 23.61 | 23.37 | 1,565 |
| May 07 2024 | 23.52 | -0.08 | -0.32% | 23.80 | 23.80 | 23.52 | 872 |
| May 06 2024 | 23.60 | 0.12 | 0.52% | 23.56 | 23.68 | 23.56 | 2,400 |
| May 03 2024 | 23.47 | 0.16 | 0.70% | 23.37 | 23.68 | 23.37 | 934 |
| May 02 2024 | 23.31 | 0.09 | 0.39% | 23.26 | 23.37 | 23.25 | 1,000 |
| May 01 2024 | 23.22 | -0.15 | -0.64% | 23.24 | 23.36 | 23.20 | 2,140 |
| Apr 30 2024 | 23.37 | -0.02 | -0.09% | 23.41 | 23.52 | 23.37 | 1,472 |
| Apr 29 2024 | 23.39 | 0.01 | 0.06% | 23.41 | 23.47 | 23.30 | 4,834 |
| Apr 26 2024 | 23.38 | 0.03 | 0.11% | 23.25 | 23.56 | 23.25 | 5,484 |
| Apr 25 2024 | 23.35 | -0.31 | -1.31% | 23.56 | 23.57 | 23.23 | 7,271 |
| Apr 24 2024 | 23.66 | -0.01 | -0.04% | 23.74 | 23.74 | 23.48 | 3,325 |
| Apr 23 2024 | 23.67 | 0.12 | 0.51% | 23.43 | 23.67 | 23.43 | 2,330 |
| Apr 22 2024 | 23.55 | 0.03 | 0.11% | 23.48 | 23.55 | 23.33 | 2,634 |
| Apr 19 2024 | 23.53 | -0.01 | -0.02% | 23.63 | 23.65 | 23.34 | 5,990 |
| Apr 18 2024 | 23.53 | -0.07 | -0.30% | 23.63 | 23.64 | 23.40 | 2,025 |
| Apr 17 2024 | 23.60 | 0.24 | 1.03% | 23.40 | 23.60 | 23.27 | 2,146 |
| Apr 16 2024 | 23.36 | 0.11 | 0.47% | 23.37 | 23.39 | 23.29 | 1,243 |
| Apr 15 2024 | 23.25 | -0.40 | -1.69% | 23.53 | 23.65 | 23.20 | 2,801 |
| Apr 12 2024 | 23.65 | -0.12 | -0.50% | 23.76 | 23.76 | 23.65 | 2,474 |
| Apr 11 2024 | 23.77 | 0.16 | 0.68% | 23.78 | 23.78 | 23.59 | 1,313 |
| Apr 10 2024 | 23.61 | -0.41 | -1.71% | 23.83 | 23.92 | 23.61 | 3,620 |
| Apr 09 2024 | 24.02 | 0.07 | 0.27% | 23.96 | 24.12 | 23.94 | 8,667 |
| Apr 08 2024 | 23.96 | -0.07 | -0.27% | 24.11 | 24.11 | 23.94 | 819 |
| Apr 05 2024 | 24.02 | 0.06 | 0.27% | 24.15 | 24.15 | 23.82 | 4,372 |
| Apr 04 2024 | 23.96 | 0.00 | 0.00% | 23.96 | 23.96 | 23.96 | 0 |
| Apr 03 2024 | 23.96 | 0.01 | 0.05% | 24.12 | 24.12 | 23.85 | 3,439 |
| Apr 02 2024 | 23.94 | -0.01 | -0.03% | 23.81 | 24.02 | 23.81 | 2,484 |
| Apr 01 2024 | 23.95 | -0.12 | -0.51% | 23.87 | 23.95 | 23.87 | 2,258 |
| Mar 28 2024 | 24.07 | 0.07 | 0.30% | 23.83 | 24.20 | 23.83 | 4,846 |
| Mar 27 2024 | 24.00 | 0.05 | 0.21% | 24.07 | 24.07 | 23.87 | 530 |
| Mar 26 2024 | 23.95 | -0.04 | -0.17% | 23.99 | 23.99 | 23.85 | 4,510 |
| Mar 25 2024 | 23.99 | 0.00 | 0.00% | 23.99 | 23.99 | 23.87 | 1,955 |
