GDV(GDV)
GDV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $30.38 | $30.50 | $30.27 | $30.39 | 77,412 |
| 8/6/2026 | $30.20 | $30.34 | $30.06 | $30.15 | 55,328 |
| 8/5/2026 | $30.32 | $30.43 | $30.15 | $30.18 | 107,000 |
| 8/4/2026 | $29.88 | $30.30 | $29.88 | $30.19 | 130,601 |
| 8/3/2026 | $29.85 | $30.03 | $29.85 | $29.99 | 77,807 |
| 7/31/2026 | $29.84 | $29.89 | $29.60 | $29.76 | 80,458 |
| 7/30/2026 | $29.72 | $29.94 | $29.60 | $29.74 | 67,738 |
| 7/29/2026 | $29.85 | $30.00 | $29.52 | $29.58 | 81,030 |
| 7/28/2026 | $29.95 | $30.01 | $29.85 | $30.00 | 56,439 |
| 7/27/2026 | $29.98 | $30.10 | $29.76 | $29.82 | 115,040 |
| 7/24/2026 | $29.64 | $29.85 | $29.60 | $29.73 | 83,537 |
| 7/23/2026 | $29.47 | $29.63 | $29.40 | $29.54 | 98,800 |
| 7/22/2026 | $29.61 | $29.85 | $29.55 | $29.62 | 66,312 |
| 7/21/2026 | $29.55 | $29.65 | $29.42 | $29.61 | 82,708 |
| 7/20/2026 | $29.60 | $29.81 | $29.13 | $29.34 | 165,903 |
| 7/17/2026 | $29.54 | $29.84 | $29.54 | $29.63 | 92,522 |
| 7/16/2026 | $29.87 | $30.16 | $29.83 | $29.85 | 88,239 |
| 7/15/2026 | $29.85 | $30.07 | $29.85 | $29.94 | 84,200 |
| 7/14/2026 | $29.72 | $29.97 | $29.72 | $29.90 | 121,900 |
| 7/13/2026 | $29.68 | $29.92 | $29.68 | $29.77 | 92,509 |
| 7/10/2026 | $29.69 | $29.82 | $29.64 | $29.68 | 79,300 |
| 7/9/2026 | $29.72 | $29.75 | $29.55 | $29.64 | 97,300 |
| 7/8/2026 | $29.73 | $29.80 | $29.47 | $29.59 | 102,900 |
| 7/7/2026 | $29.81 | $29.94 | $29.69 | $29.83 | 111,900 |
| 7/6/2026 | $29.60 | $30.00 | $29.60 | $29.82 | 157,905 |
| 7/2/2026 | $29.53 | $29.69 | $29.43 | $29.57 | 49,928 |
| 7/1/2026 | $29.45 | $29.54 | $29.29 | $29.45 | 74,300 |
| 6/30/2026 | $29.14 | $29.50 | $29.14 | $29.40 | 114,100 |
| 6/29/2026 | $29.05 | $29.31 | $29.05 | $29.20 | 88,600 |
| 6/26/2026 | $28.91 | $29.28 | $28.77 | $28.77 | 62,705 |
| 6/25/2026 | $28.98 | $29.24 | $28.95 | $29.02 | 71,200 |
| 6/24/2026 | $28.80 | $29.10 | $28.68 | $28.78 | 89,300 |
| 6/23/2026 | $28.75 | $28.90 | $28.47 | $28.88 | 152,400 |
| 6/22/2026 | $28.92 | $29.11 | $28.89 | $28.97 | 130,700 |
| 6/18/2026 | $29.09 | $29.35 | $28.97 | $28.97 | 104,833 |
| 6/17/2026 | $29.31 | $29.46 | $28.87 | $28.88 | 90,607 |
| 6/16/2026 | $29.32 | $29.46 | $29.22 | $29.30 | 76,200 |
| 6/15/2026 | $29.23 | $29.54 | $29.16 | $29.30 | 92,123 |
| 6/12/2026 | $29.09 | $29.25 | $29.04 | $29.13 | 123,300 |
| 6/11/2026 | $28.67 | $28.99 | $28.60 | $28.99 | 111,400 |
| 6/10/2026 | $28.55 | $28.95 | $28.48 | $28.52 | 153,022 |
| 6/9/2026 | $28.84 | $28.95 | $28.19 | $28.54 | 307,400 |
| 6/8/2026 | $28.73 | $28.93 | $28.55 | $28.61 | 134,537 |
| 6/5/2026 | $29.03 | $29.11 | $28.42 | $28.57 | 165,400 |
| 6/4/2026 | $29.00 | $29.17 | $28.99 | $29.06 | 187,103 |
| 6/3/2026 | $29.21 | $29.24 | $29.01 | $29.02 | 101,500 |
| 6/2/2026 | $29.10 | $29.52 | $29.00 | $29.19 | 131,319 |
| 6/1/2026 | $29.20 | $29.37 | $29.09 | $29.19 | 90,824 |
| 5/29/2026 | $29.15 | $29.42 | $29.15 | $29.24 | 130,300 |
| 5/28/2026 | $29.30 | $29.48 | $29.16 | $29.30 | 77,300 |
| 5/27/2026 | $29.37 | $29.54 | $29.20 | $29.34 | 77,300 |
| 5/26/2026 | $29.38 | $29.44 | $29.10 | $29.28 | 277,922 |
| 5/22/2026 | $29.09 | $29.25 | $28.98 | $29.08 | 99,500 |
| 5/21/2026 | $29.05 | $29.10 | $28.91 | $29.03 | 134,700 |
| 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 |