Harbor Dividend Growth Leaders ETF (GDIV)
NYSE: GDIV · Real-Time Price · USD
16.16
+0.11 (0.69%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.08 | 16.16 | 16.08 | 16.16 | 16.16 | 0.69% | 31,039 |
| Sep 25, 2025 | 16.06 | 16.06 | 15.99 | 16.05 | 16.05 | -0.43% | 37,316 |
| Sep 24, 2025 | 16.19 | 16.20 | 16.11 | 16.12 | 16.12 | -0.43% | 25,225 |
| Sep 23, 2025 | 16.20 | 16.27 | 16.17 | 16.19 | 16.19 | 0.14% | 32,254 |
| Sep 22, 2025 | 16.11 | 16.17 | 16.11 | 16.17 | 16.17 | 0.23% | 7,263 |
| Sep 19, 2025 | 16.09 | 16.14 | 16.08 | 16.13 | 16.13 | 0.30% | 7,734 |
| Sep 18, 2025 | 16.04 | 16.13 | 16.04 | 16.08 | 16.08 | 0.72% | 19,703 |
| Sep 17, 2025 | 16.01 | 16.03 | 15.97 | 15.97 | 15.97 | -0.17% | 23,294 |
| Sep 16, 2025 | 16.01 | 16.02 | 15.96 | 15.99 | 15.99 | -0.42% | 31,216 |
| Sep 15, 2025 | 16.11 | 16.11 | 16.03 | 16.06 | 16.06 | 0.12% | 134,432 |
| Sep 12, 2025 | 16.09 | 16.11 | 16.04 | 16.04 | 16.04 | -0.06% | 7,656 |
| Sep 11, 2025 | 16.09 | 16.12 | 16.05 | 16.05 | 16.05 | 0.34% | 18,028 |
| Sep 10, 2025 | 15.92 | 16.01 | 15.92 | 16.00 | 16.00 | 0.83% | 86,087 |
| Sep 9, 2025 | 15.89 | 15.89 | 15.84 | 15.86 | 15.86 | -0.17% | 28,788 |
| Sep 8, 2025 | 15.85 | 15.89 | 15.84 | 15.89 | 15.89 | 0.44% | 48,942 |
| Sep 5, 2025 | 15.96 | 15.96 | 15.75 | 15.82 | 15.82 | - | 11,509 |
| Sep 4, 2025 | 15.78 | 15.82 | 15.78 | 15.82 | 15.82 | 0.75% | 5,006 |
| Sep 3, 2025 | 15.69 | 15.70 | 15.63 | 15.70 | 15.70 | 0.08% | 57,404 |
| Sep 2, 2025 | 15.59 | 15.69 | 15.58 | 15.69 | 15.69 | -0.32% | 9,861 |
| Aug 29, 2025 | 15.81 | 15.81 | 15.72 | 15.74 | 15.74 | -0.69% | 12,380 |
| Aug 28, 2025 | 15.82 | 15.85 | 15.81 | 15.85 | 15.85 | 0.24% | 44,470 |
| Aug 27, 2025 | 15.73 | 15.82 | 15.73 | 15.81 | 15.81 | 0.23% | 18,864 |
| Aug 26, 2025 | 15.67 | 15.77 | 15.67 | 15.77 | 15.77 | 0.60% | 34,941 |
| Aug 25, 2025 | 15.72 | 15.75 | 15.68 | 15.68 | 15.68 | -0.25% | 27,029 |
| Aug 22, 2025 | 15.66 | 15.83 | 15.61 | 15.72 | 15.72 | 0.70% | 27,229 |
| Aug 21, 2025 | 15.63 | 15.64 | 15.57 | 15.61 | 15.61 | -0.42% | 13,029 |
| Aug 20, 2025 | 15.58 | 15.69 | 15.57 | 15.68 | 15.68 | 0.19% | 29,411 |
| Aug 19, 2025 | 15.71 | 15.73 | 15.63 | 15.65 | 15.65 | -0.66% | 14,324 |
| Aug 18, 2025 | 15.76 | 15.76 | 15.71 | 15.75 | 15.75 | -0.08% | 8,084 |
| Aug 15, 2025 | 15.85 | 15.85 | 15.76 | 15.76 | 15.76 | 0.02% | 4,855 |
| Aug 14, 2025 | 15.70 | 15.78 | 15.70 | 15.76 | 15.76 | -0.39% | 15,104 |
| Aug 13, 2025 | 15.88 | 15.91 | 15.76 | 15.82 | 15.82 | -0.06% | 24,446 |
| Aug 12, 2025 | 15.69 | 15.83 | 15.68 | 15.83 | 15.83 | 1.42% | 35,665 |
| Aug 11, 2025 | 15.66 | 15.69 | 15.61 | 15.61 | 15.61 | 0.05% | 5,030 |
| Aug 8, 2025 | 15.58 | 15.66 | 15.58 | 15.60 | 15.60 | 0.53% | 9,348 |
| Aug 7, 2025 | 15.67 | 15.67 | 15.49 | 15.52 | 15.52 | -0.54% | 14,488 |
| Aug 6, 2025 | 15.54 | 15.62 | 15.54 | 15.60 | 15.60 | 0.53% | 53,938 |
| Aug 5, 2025 | 15.53 | 15.56 | 15.46 | 15.52 | 15.52 | -0.43% | 11,673 |
| Aug 4, 2025 | 15.54 | 15.59 | 15.54 | 15.59 | 15.59 | 1.46% | 2,432 |
| Aug 1, 2025 | 15.42 | 15.42 | 15.29 | 15.36 | 15.36 | -1.13% | 12,381 |
| Jul 31, 2025 | 15.71 | 15.75 | 15.54 | 15.54 | 15.54 | -0.61% | 9,281 |
| Jul 30, 2025 | 15.69 | 15.73 | 15.60 | 15.63 | 15.63 | -0.24% | 9,005 |
| Jul 29, 2025 | 15.75 | 15.77 | 15.67 | 15.67 | 15.67 | -0.51% | 15,058 |
| Jul 28, 2025 | 15.79 | 15.79 | 15.72 | 15.75 | 15.75 | -0.39% | 11,562 |
| Jul 25, 2025 | 15.78 | 15.84 | 15.78 | 15.81 | 15.81 | 0.31% | 3,161 |
| Jul 24, 2025 | 15.75 | 15.79 | 15.74 | 15.76 | 15.76 | 0.34% | 8,465 |
| Jul 23, 2025 | 15.64 | 15.71 | 15.61 | 15.71 | 15.71 | 0.90% | 18,467 |
| Jul 22, 2025 | 15.58 | 15.58 | 15.50 | 15.57 | 15.57 | 0.15% | 15,519 |
| Jul 21, 2025 | 15.58 | 15.63 | 15.55 | 15.55 | 15.55 | -0.02% | 4,512 |
| Jul 18, 2025 | 15.59 | 15.59 | 15.53 | 15.55 | 15.55 | -0.20% | 24,728 |