GDV(GDV)
GDV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $28.78 | $29.10 | $28.75 | $29.02 | 113,406 |
| 5/19/2026 | $28.78 | $28.98 | $28.76 | $28.79 | 278,200 |
| 5/18/2026 | $28.78 | $29.00 | $28.51 | $28.81 | 214,100 |
| 5/15/2026 | $28.96 | $29.41 | $28.68 | $28.70 | 139,219 |
| 5/14/2026 | $29.01 | $29.24 | $29.01 | $29.12 | 93,917 |
| 5/13/2026 | $29.22 | $29.36 | $28.92 | $29.20 | 77,727 |
| 5/12/2026 | $29.19 | $29.28 | $28.98 | $29.14 | 83,600 |
| 5/11/2026 | $29.00 | $29.35 | $29.00 | $29.20 | 120,300 |
| 5/8/2026 | $29.16 | $29.35 | $29.03 | $29.09 | 135,100 |
| 5/7/2026 | $29.21 | $29.34 | $29.07 | $29.11 | 77,520 |
| 5/6/2026 | $29.06 | $29.38 | $29.06 | $29.27 | 117,011 |
| 5/5/2026 | $29.16 | $29.26 | $29.00 | $29.04 | 141,726 |
| 5/4/2026 | $29.38 | $29.54 | $28.92 | $29.14 | 98,841 |
| 5/1/2026 | $29.45 | $29.58 | $29.36 | $29.41 | 77,335 |
| 4/30/2026 | $29.20 | $29.43 | $29.00 | $29.31 | 123,629 |
| 4/29/2026 | $29.15 | $29.23 | $28.98 | $28.99 | 143,100 |
| 4/28/2026 | $29.13 | $29.40 | $29.10 | $29.13 | 78,300 |
| 4/27/2026 | $29.36 | $29.48 | $29.19 | $29.25 | 72,402 |
| 4/24/2026 | $29.30 | $29.51 | $29.23 | $29.29 | 100,216 |
| 4/23/2026 | $29.37 | $29.50 | $29.10 | $29.24 | 141,300 |
| 4/22/2026 | $29.35 | $29.40 | $29.25 | $29.39 | 91,000 |
| 4/21/2026 | $29.36 | $29.39 | $29.02 | $29.23 | 70,107 |
| 4/20/2026 | $29.22 | $29.38 | $29.10 | $29.21 | 149,300 |
| 4/17/2026 | $28.93 | $29.27 | $28.75 | $29.26 | 228,024 |
| 4/16/2026 | $28.74 | $28.96 | $28.74 | $28.85 | 76,730 |
| 4/15/2026 | $28.82 | $29.05 | $28.63 | $28.96 | 82,900 |
| 4/14/2026 | $28.59 | $29.00 | $28.59 | $28.87 | 109,800 |
| 4/13/2026 | $28.55 | $28.70 | $28.40 | $28.62 | 61,230 |
| 4/10/2026 | $28.59 | $28.69 | $28.52 | $28.59 | 81,800 |
| 4/9/2026 | $28.15 | $28.68 | $28.15 | $28.52 | 81,800 |
| 4/8/2026 | $28.04 | $28.37 | $27.94 | $28.19 | 75,300 |
| 4/7/2026 | $27.36 | $27.61 | $27.22 | $27.46 | 98,000 |
| 4/6/2026 | $27.34 | $27.84 | $27.22 | $27.47 | 98,455 |
| 4/2/2026 | $27.15 | $27.57 | $27.15 | $27.37 | 52,100 |
| 4/1/2026 | $27.17 | $27.73 | $27.01 | $27.40 | 124,500 |
| 3/31/2026 | $26.36 | $27.00 | $26.36 | $26.93 | 89,847 |
| 3/30/2026 | $26.30 | $26.65 | $26.14 | $26.21 | 55,500 |
| 3/27/2026 | $26.30 | $26.52 | $26.19 | $26.19 | 91,627 |
| 3/26/2026 | $26.98 | $27.13 | $26.52 | $26.52 | 106,600 |
| 3/25/2026 | $27.17 | $27.35 | $27.00 | $27.13 | 105,012 |
| 3/24/2026 | $26.67 | $26.97 | $26.30 | $26.88 | 172,718 |
| 3/23/2026 | $26.70 | $27.00 | $26.61 | $26.76 | 161,449 |
| 3/20/2026 | $26.77 | $27.00 | $26.23 | $26.34 | 113,000 |
| 3/19/2026 | $26.99 | $26.99 | $26.31 | $26.89 | 108,900 |
| 3/18/2026 | $27.39 | $27.57 | $27.05 | $27.12 | 86,400 |
| 3/17/2026 | $27.48 | $27.65 | $27.37 | $27.52 | 74,900 |
| 3/16/2026 | $27.51 | $27.68 | $27.37 | $27.51 | 85,544 |
| 3/13/2026 | $27.36 | $27.63 | $27.28 | $27.28 | 156,100 |
| 3/12/2026 | $27.47 | $27.75 | $27.30 | $27.32 | 86,341 |
| 3/11/2026 | $27.73 | $27.80 | $27.48 | $27.72 | 118,954 |
| 3/10/2026 | $27.73 | $28.07 | $27.61 | $27.79 | 104,100 |
| 3/9/2026 | $27.50 | $27.74 | $27.20 | $27.63 | 122,600 |
| 3/6/2026 | $27.91 | $28.21 | $27.70 | $27.80 | 121,228 |
| 3/5/2026 | $28.56 | $28.66 | $28.09 | $28.19 | 108,800 |
| 3/4/2026 | $28.67 | $28.80 | $28.59 | $28.62 | 126,200 |
| 3/3/2026 | $28.55 | $28.89 | $28.18 | $28.65 | 141,128 |
| 3/2/2026 | $28.73 | $29.10 | $28.58 | $29.02 | 74,100 |
| 2/27/2026 | $28.94 | $29.00 | $28.74 | $28.87 | 120,400 |
| 2/26/2026 | $29.20 | $29.20 | $28.89 | $29.07 | 184,500 |
| 2/25/2026 | $29.23 | $29.24 | $29.02 | $29.15 | 108,800 |
| 2/24/2026 | $29.06 | $29.24 | $28.97 | $29.09 | 76,900 |
| 2/23/2026 | $29.20 | $29.25 | $28.92 | $28.99 | 153,727 |
| 2/20/2026 | $29.12 | $29.25 | $29.01 | $29.17 | 114,500 |