Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.46 | 0.05 | 0.31% | 14.40 | 14.46 | 14.40 | 22,230 |
| May 20 2024 | 14.415 | 0.01 | 0.07% | 14.42 | 14.45 | 14.41 | 88,964 |
| May 17 2024 | 14.405 | 0.00 | -0.03% | 14.39 | 14.42 | 14.37 | 30,460 |
| May 16 2024 | 14.4098 | -0.07 | -0.48% | 14.49 | 14.49 | 14.4098 | 22,037 |
| May 15 2024 | 14.4787 | 0.14 | 0.96% | 14.39 | 14.4787 | 14.39 | 28,177 |
| May 14 2024 | 14.341 | 0.09 | 0.64% | 14.30 | 14.3446 | 14.26 | 34,747 |
| May 13 2024 | 14.25 | -0.02 | -0.14% | 14.34 | 14.34 | 14.245 | 513,361 |
| May 10 2024 | 14.27 | 0.02 | 0.14% | 14.28 | 14.305 | 14.24 | 37,577 |
| May 09 2024 | 14.25 | 0.07 | 0.49% | 14.17 | 14.25 | 14.17 | 35,553 |
| May 08 2024 | 14.18 | 0.01 | 0.07% | 14.14 | 14.19 | 14.11 | 16,417 |
| May 07 2024 | 14.17 | 0.04 | 0.28% | 14.17 | 14.20 | 14.14 | 26,166 |
| May 06 2024 | 14.13 | 0.14 | 0.98% | 14.04 | 14.13 | 14.04 | 34,169 |
| May 03 2024 | 13.9924 | 0.15 | 1.06% | 13.98 | 14.0099 | 13.93 | 19,110 |
| May 02 2024 | 13.8459 | 0.05 | 0.33% | 13.87 | 13.87 | 13.74 | 15,049 |
| May 01 2024 | 13.80 | -0.06 | -0.40% | 13.88 | 13.90 | 13.75 | 21,202 |
| Apr 30 2024 | 13.856 | -0.14 | -1.03% | 13.97 | 14.01 | 13.856 | 58,809 |
| Apr 29 2024 | 14.00 | 0.06 | 0.47% | 13.96 | 14.01 | 13.9499 | 42,360 |
| Apr 26 2024 | 13.935 | 0.01 | 0.04% | 13.95 | 14.00 | 13.935 | 128,794 |
| Apr 25 2024 | 13.93 | -0.03 | -0.21% | 13.83 | 13.94 | 13.82 | 13,099 |
| Apr 24 2024 | 13.96 | 0.05 | 0.36% | 13.94 | 13.96 | 13.90 | 13,478 |
| Apr 23 2024 | 13.91 | 0.14 | 1.02% | 13.81 | 13.93 | 13.81 | 45,704 |
| Apr 22 2024 | 13.77 | 0.14 | 1.03% | 13.70 | 13.83 | 13.65 | 19,202 |
| Apr 19 2024 | 13.63 | 0.01 | 0.07% | 13.64 | 13.68 | 13.59 | 316,499 |
| Apr 18 2024 | 13.62 | -0.06 | -0.44% | 13.67 | 13.72 | 13.61 | 13,365 |
| Apr 17 2024 | 13.68 | -0.06 | -0.44% | 13.80 | 13.80 | 13.65 | 29,516 |
| Apr 16 2024 | 13.74 | -0.04 | -0.25% | 13.73 | 13.79 | 13.70 | 15,062 |
| Apr 15 2024 | 13.775 | -0.14 | -0.97% | 14.05 | 14.05 | 13.75 | 46,308 |
| Apr 12 2024 | 13.91 | -0.20 | -1.42% | 13.98 | 14.0318 | 13.865 | 44,653 |
| Apr 11 2024 | 14.11 | 0.00 | 0.00% | 14.15 | 14.16 | 14.00 | 24,015 |
| Apr 10 2024 | 14.11 | -0.22 | -1.54% | 14.10 | 14.16 | 14.06 | 56,763 |
| Apr 09 2024 | 14.33 | -0.01 | -0.07% | 14.43 | 14.43 | 14.1999 | 51,033 |
| Apr 08 2024 | 14.34 | 0.07 | 0.49% | 14.30 | 14.34 | 14.27 | 88,701 |
| Apr 05 2024 | 14.27 | 0.11 | 0.78% | 14.19 | 14.30 | 14.17 | 29,902 |
| Apr 04 2024 | 14.16 | -0.17 | -1.19% | 14.45 | 14.45 | 14.14 | 18,665 |
| Apr 03 2024 | 14.33 | 0.03 | 0.21% | 14.26 | 14.36 | 14.26 | 56,654 |
| Apr 02 2024 | 14.2996 | -0.13 | -0.90% | 14.2559 | 14.30 | 14.23 | 27,911 |
| Apr 01 2024 | 14.43 | -0.12 | -0.82% | 14.53 | 14.53 | 14.40 | 34,855 |
| Mar 28 2024 | 14.55 | 0.03 | 0.21% | 14.51 | 14.58 | 14.51 | 29,374 |
| Mar 27 2024 | 14.52 | 0.18 | 1.26% | 14.45 | 14.52 | 14.42 | 209,688 |
| Mar 26 2024 | 14.34 | -0.01 | -0.07% | 14.36 | 14.47 | 14.325 | 227,689 |
| Mar 25 2024 | 14.35 | -0.06 | -0.41% | 14.38 | 14.42 | 14.34 | 202,736 |
| Mar 22 2024 | 14.409 | -0.08 | -0.56% | 14.46 | 14.47 | 14.40 | 28,288 |
| Mar 21 2024 | 14.49 | 0.15 | 1.05% | 14.39 | 14.51 | 14.39 | 38,911 |
| Mar 20 2024 | 14.34 | 0.09 | 0.63% | 14.24 | 14.35 | 14.204 | 22,594 |
| Mar 19 2024 | 14.25 | 0.08 | 0.56% | 14.12 | 14.25 | 14.12 | 35,613 |
| Mar 18 2024 | 14.17 | 0.03 | 0.21% | 14.18 | 14.21 | 14.16 | 23,421 |
| Mar 15 2024 | 14.14 | -0.03 | -0.21% | 14.14 | 14.19 | 14.12 | 11,417 |
| Mar 14 2024 | 14.17 | -0.08 | -0.56% | 14.26 | 14.26 | 14.13 | 12,220 |
| Mar 13 2024 | 14.25 | 0.03 | 0.23% | 14.25 | 14.28 | 14.23 | 67,234 |
| Mar 12 2024 | 14.2173 | 0.12 | 0.83% | 14.12 | 14.22 | 14.11 | 93,192 |
| Mar 11 2024 | 14.10 | 0.00 | 0.00% | 14.04 | 14.11 | 14.02 | 12,808 |
| Mar 08 2024 | 14.10 | -0.09 | -0.63% | 14.19 | 14.19 | 14.10 | 13,159 |
| Mar 07 2024 | 14.1893 | 0.14 | 1.00% | 14.14 | 14.26 | 14.14 | 47,589 |
| Mar 06 2024 | 14.0493 | 0.05 | 0.35% | 14.09 | 14.1079 | 14.0001 | 34,272 |
| Mar 05 2024 | 14.00 | -0.12 | -0.85% | 14.07 | 14.07 | 13.95 | 62,952 |
| Mar 04 2024 | 14.12 | -0.02 | -0.14% | 14.09 | 14.15 | 14.09 | 76,486 |
| Mar 01 2024 | 14.14 | 0.11 | 0.78% | 14.06 | 14.15 | 14.0448 | 11,697 |
| Feb 29 2024 | 14.03 | 0.03 | 0.21% | 14.03 | 14.04 | 13.99 | 18,226 |
| Feb 28 2024 | 14.00 | 0.00 | -0.03% | 13.97 | 14.00 | 13.97 | 13,836 |
| Feb 27 2024 | 14.0037 | -0.01 | -0.04% | 14.02 | 14.0292 | 13.99 | 4,996 |
| Feb 26 2024 | 14.01 | 0.00 | -0.02% | 14.05 | 14.05 | 14.00 | 28,196 |
| Feb 23 2024 | 14.0129 | 0.03 | 0.22% | 14.00 | 14.04 | 13.98 | 25,403 |
| Feb 22 2024 | 13.9815 | 0.19 | 1.39% | 13.87 | 14.00 | 13.87 | 248,052 |
