Skip to main content
Harbor Dividend Growth Leaders ETF (GDIV)
NYSE: GDIV · Real-Time Price · USD
16.78
+0.05 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

GDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7716.7716.7716.82-0.57%467
Dec 4, 202516.6816.7516.6816.7316.730.26%6,178
Dec 3, 202516.6316.7116.6316.6816.680.13%9,749
Dec 2, 202516.7316.7416.6316.6616.66-0.24%4,947
Dec 1, 202516.7516.7716.7016.7016.70-0.71%8,107
Nov 28, 202516.8016.8216.8016.8216.820.12%813
Nov 26, 202516.7416.8416.7216.8016.800.99%21,395
Nov 25, 202516.4216.6416.4216.6416.641.38%4,501
Nov 24, 202516.2416.4316.2416.4116.411.52%9,360
Nov 21, 202516.0416.2516.0416.1616.161.08%4,284
Nov 20, 202516.3016.4015.9915.9915.99-1.04%13,499
Nov 19, 202516.0716.2016.0616.1616.160.47%17,449
Nov 18, 202516.0416.1516.0416.0816.08-0.16%7,979
Nov 17, 202516.2816.2916.0716.1116.11-1.06%2,208
Nov 14, 202516.2816.3416.2816.2816.280.32%9,354
Nov 13, 202516.4116.4116.2116.2316.23-1.45%9,243
Nov 12, 202516.4316.5016.4316.4716.470.53%10,508
Nov 11, 202516.3616.4216.3316.3816.380.18%10,054
Nov 10, 202516.2516.3816.2416.3516.351.18%39,999
Nov 7, 202516.0216.1615.9816.1616.160.69%3,575
Nov 6, 202516.1016.1016.0016.0516.05-0.37%14,861
Nov 5, 202515.9916.2115.9916.1116.110.50%40,004
Nov 4, 202516.0216.1216.0216.0316.03-0.55%32,192
Nov 3, 202516.1316.1316.0716.1216.12-0.20%14,134
Oct 31, 202516.2216.2216.0816.1516.15-0.43%4,859
Oct 30, 202516.2516.3216.2216.2216.22-0.67%12,376
Oct 29, 202516.4116.4116.2716.3316.33-0.13%14,301
Oct 28, 202516.3716.4216.3516.3516.35-0.12%13,251
Oct 27, 202516.3516.3716.3116.3716.370.80%3,679
Oct 24, 202516.2216.2716.2116.2416.240.62%230,115
Oct 23, 202516.1616.1816.1216.1416.140.01%38,476
Oct 22, 202516.2316.2316.0816.1416.14-0.45%6,112
Oct 21, 202516.1716.2416.1716.2116.210.13%31,239
Oct 20, 202516.1216.2116.1216.1916.191.09%13,772
Oct 17, 202515.9216.0215.9116.0216.010.47%3,713
Oct 16, 202516.1116.1715.9015.9415.94-1.30%14,285
Oct 15, 202516.2116.2816.1116.1516.150.50%2,076
Oct 14, 202515.8716.1115.8416.0716.070.56%4,460
Oct 13, 202515.9316.0415.9215.9815.981.52%17,971
Oct 10, 202516.1516.1515.7415.7415.74-2.35%18,267
Oct 9, 202516.2116.2116.0916.1216.12-0.51%9,234
Oct 8, 202516.1416.2216.1416.2016.200.50%14,204
Oct 7, 202516.2016.2016.0916.1216.12-0.37%9,421
Oct 6, 202516.1916.2216.1516.1816.18-0.12%18,540
Oct 3, 202516.2116.2816.2016.2016.200.28%16,271
Oct 2, 202516.1516.1816.1216.1616.160.02%13,126
Oct 1, 202516.1116.1716.0816.1516.15-0.36%10,986
Sep 30, 202516.1616.2116.0916.2116.180.55%27,357
Sep 29, 202516.2016.2016.1016.1216.09-0.24%23,922
Sep 26, 202516.0816.1616.0816.1616.130.69%31,039
Sep 25, 202516.0616.0615.9916.0516.02-0.43%37,316
Sep 24, 202516.1916.2016.1116.1216.09-0.43%25,225
Sep 23, 202516.2016.2716.1716.1916.160.14%32,254
Sep 22, 202516.1116.1716.1116.1716.140.23%7,263
Sep 19, 202516.0916.1416.0816.1316.100.30%7,734
Sep 18, 202516.0416.1316.0416.0816.050.72%19,703
Sep 17, 202516.0116.0315.9715.9715.94-0.17%23,294
Sep 16, 202516.0116.0215.9615.9915.96-0.42%31,216
Sep 15, 202516.1116.1116.0316.0616.030.12%134,432
Sep 12, 202516.0916.1116.0416.0416.01-0.06%7,656
Sep 11, 202516.0916.1216.0516.0516.020.34%18,028
Sep 10, 202515.9216.0115.9216.0015.960.83%86,087
Sep 9, 202515.8915.8915.8415.8615.83-0.17%28,788
Sep 8, 202515.8515.8915.8415.8915.860.44%48,942
Sep 5, 202515.9615.9615.7515.8215.79-11,509
Sep 4, 202515.7815.8215.7815.8215.790.75%5,006
Sep 3, 202515.6915.7015.6315.7015.670.08%57,404
Sep 2, 202515.5915.6915.5815.6915.66-0.32%9,861
Aug 29, 202515.8115.8115.7215.7415.71-0.69%12,380
Aug 28, 202515.8215.8515.8115.8515.820.24%44,470
Aug 27, 202515.7315.8215.7315.8115.780.23%18,864
Aug 26, 202515.6715.7715.6715.7715.740.60%34,941
Aug 25, 202515.7215.7515.6815.6815.65-0.25%27,029
Aug 22, 202515.6615.8315.6115.7215.690.70%27,229
Aug 21, 202515.6315.6415.5715.6115.58-0.42%13,029
Aug 20, 202515.5815.6915.5715.6815.650.19%29,411
Aug 19, 202515.7115.7315.6315.6515.62-0.66%14,324
Aug 18, 202515.7615.7615.7115.7515.72-0.08%8,084
Aug 15, 202515.8515.8515.7615.7615.730.02%4,855
Aug 14, 202515.7015.7815.7015.7615.73-0.39%15,104
Aug 13, 202515.8815.9115.7615.8215.79-0.06%24,446
Aug 12, 202515.6915.8315.6815.8315.801.42%35,665
Aug 11, 202515.6615.6915.6115.6115.580.05%5,030
Aug 8, 202515.5815.6615.5815.6015.570.53%9,348
Aug 7, 202515.6715.6715.4915.5215.49-0.54%14,488
Aug 6, 202515.5415.6215.5415.6015.570.53%53,938
Aug 5, 202515.5315.5615.4615.5215.49-0.43%11,673
Aug 4, 202515.5415.5915.5415.5915.551.46%2,432
Aug 1, 202515.4215.4215.2915.3615.33-1.13%12,381
Jul 31, 202515.7115.7515.5415.5415.51-0.61%9,281
Jul 30, 202515.6915.7315.6015.6315.60-0.24%9,005
Jul 29, 202515.7515.7715.6715.6715.64-0.51%15,058
Jul 28, 202515.7915.7915.7215.7515.72-0.39%11,562
Jul 25, 202515.7815.8415.7815.8115.780.31%3,161
Jul 24, 202515.7515.7915.7415.7615.730.34%8,465
Jul 23, 202515.6415.7115.6115.7115.680.90%18,467
Jul 22, 202515.5815.5815.5015.5715.540.15%15,519
Jul 21, 202515.5815.6315.5515.5515.52-0.02%4,512
Jul 18, 202515.5915.5915.5315.5515.52-0.20%24,728
Jul 17, 202515.4215.5815.4215.5815.551.10%25,018