GEDV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 17.50 | 0.10 | 0.58% | 17.475 | 17.50 | 17.475 | 1,779 |
Jun 17 2024 | 17.399 | -0.09 | -0.54% | 17.464 | 17.464 | 17.399 | 566 |
Jun 14 2024 | 17.493 | 0.04 | 0.24% | 17.493 | 17.493 | 17.493 | 0 |
Jun 13 2024 | 17.451 | -0.07 | -0.37% | 17.461 | 17.461 | 17.451 | 80 |
Jun 12 2024 | 17.516 | 0.02 | 0.09% | 17.514 | 17.516 | 17.514 | 112 |
Jun 11 2024 | 17.50 | -0.12 | -0.70% | 17.587 | 17.587 | 17.50 | 104 |
Jun 10 2024 | 17.623 | 0.02 | 0.09% | 17.623 | 17.623 | 17.623 | 0 |
Jun 07 2024 | 17.607 | -0.07 | -0.40% | 17.614 | 17.619 | 17.577 | 49 |
Jun 06 2024 | 17.677 | 0.06 | 0.32% | 17.632 | 17.677 | 17.632 | 62 |
Jun 05 2024 | 17.621 | -0.03 | -0.15% | 17.652 | 17.66 | 17.621 | 257 |
Jun 04 2024 | 17.647 | -0.12 | -0.69% | 17.647 | 17.647 | 17.647 | 56 |
Jun 03 2024 | 17.77 | 0.28 | 1.58% | 17.772 | 17.772 | 17.75 | 1,217 |
May 31 2024 | 17.493 | -0.07 | -0.38% | 17.508 | 17.508 | 17.493 | 105 |
May 30 2024 | 17.559 | 0.27 | 1.54% | 17.30 | 17.559 | 17.292 | 55 |
May 29 2024 | 17.292 | -0.24 | -1.36% | 17.385 | 17.39 | 17.292 | 216 |
May 28 2024 | 17.53 | -0.03 | -0.16% | 17.53 | 17.53 | 17.53 | 0 |
May 27 2024 | 17.558 | 0.05 | 0.29% | 17.538 | 17.575 | 17.538 | 406 |
May 24 2024 | 17.507 | -0.26 | -1.47% | 17.506 | 17.507 | 17.506 | 154 |
May 23 2024 | 17.769 | -0.01 | -0.06% | 17.798 | 17.798 | 17.733 | 99 |
May 22 2024 | 17.78 | -0.07 | -0.41% | 17.832 | 17.832 | 17.774 | 7,526 |
May 21 2024 | 17.853 | -0.07 | -0.39% | 17.877 | 17.877 | 17.853 | 44 |
May 20 2024 | 17.923 | 0.06 | 0.33% | 17.917 | 17.924 | 17.917 | 1,500 |
May 17 2024 | 17.864 | -0.05 | -0.26% | 17.912 | 17.912 | 17.864 | 283 |
May 16 2024 | 17.91 | 0.03 | 0.18% | 17.878 | 17.938 | 17.878 | 460 |
May 15 2024 | 17.878 | 0.03 | 0.17% | 17.819 | 17.878 | 17.819 | 28 |
May 14 2024 | 17.847 | 0.05 | 0.28% | 17.815 | 17.847 | 17.815 | 162 |
May 13 2024 | 17.797 | 0.09 | 0.53% | 17.797 | 17.797 | 17.797 | 0 |
May 10 2024 | 17.704 | 0.07 | 0.42% | 17.704 | 17.704 | 17.704 | 80 |
May 09 2024 | 17.63 | 0.06 | 0.33% | 17.63 | 17.63 | 17.63 | 0 |
May 08 2024 | 17.572 | -0.04 | -0.23% | 17.572 | 17.572 | 17.572 | 200 |
May 07 2024 | 17.613 | 0.04 | 0.23% | 17.625 | 17.647 | 17.613 | 3,107 |
May 06 2024 | 17.573 | 0.07 | 0.39% | 17.549 | 17.573 | 17.549 | 50 |
May 03 2024 | 17.504 | 0.04 | 0.25% | 17.475 | 17.504 | 17.468 | 68 |
May 02 2024 | 17.46 | -0.20 | -1.12% | 17.46 | 17.46 | 17.435 | 262 |
Apr 30 2024 | 17.658 | 0.01 | 0.05% | 17.666 | 17.666 | 17.657 | 6,056 |
Apr 29 2024 | 17.65 | 0.07 | 0.39% | 17.617 | 17.65 | 17.617 | 97 |
Apr 26 2024 | 17.582 | -0.02 | -0.10% | 17.502 | 17.582 | 17.488 | 127 |
Apr 25 2024 | 17.60 | 0.05 | 0.31% | 17.62 | 17.62 | 17.60 | 50 |
Apr 24 2024 | 17.545 | -0.05 | -0.28% | 17.632 | 17.632 | 17.545 | 168 |
Apr 23 2024 | 17.595 | 0.05 | 0.29% | 17.595 | 17.595 | 17.595 | 265 |
Apr 22 2024 | 17.544 | 0.36 | 2.08% | 17.483 | 17.545 | 17.452 | 110 |
Apr 19 2024 | 17.187 | 0.04 | 0.22% | 17.174 | 17.22 | 17.174 | 54 |
Apr 18 2024 | 17.15 | -0.05 | -0.29% | 17.198 | 17.198 | 17.15 | 1,408 |
Apr 17 2024 | 17.20 | 0.03 | 0.16% | 17.132 | 17.20 | 17.132 | 500 |
Apr 16 2024 | 17.173 | -0.40 | -2.26% | 17.297 | 17.297 | 17.173 | 3,965 |
Apr 15 2024 | 17.57 | -0.05 | -0.27% | 17.542 | 17.59 | 17.54 | 62 |
Apr 12 2024 | 17.617 | 0.07 | 0.40% | 17.617 | 17.617 | 17.617 | 0 |
Apr 11 2024 | 17.547 | -0.07 | -0.40% | 17.547 | 17.547 | 17.547 | 0 |
Apr 10 2024 | 17.618 | 0.00 | -0.02% | 17.734 | 17.734 | 17.618 | 40 |
Apr 09 2024 | 17.621 | 0.02 | 0.14% | 17.633 | 17.633 | 17.621 | 23 |
Apr 08 2024 | 17.596 | 0.05 | 0.30% | 17.516 | 17.596 | 17.513 | 1,260 |
Apr 05 2024 | 17.544 | -0.07 | -0.42% | 17.529 | 17.544 | 17.528 | 90 |
Apr 04 2024 | 17.618 | -0.05 | -0.28% | 17.647 | 17.647 | 17.618 | 145 |
Apr 03 2024 | 17.668 | -0.04 | -0.24% | 17.668 | 17.668 | 17.668 | 0 |
Apr 02 2024 | 17.711 | -0.15 | -0.83% | 17.85 | 17.948 | 17.711 | 113 |
Mar 28 2024 | 17.86 | 0.31 | 1.75% | 17.784 | 17.868 | 17.771 | 1,143 |
Mar 27 2024 | 17.552 | 0.02 | 0.14% | 17.551 | 17.563 | 17.551 | 21 |
Mar 26 2024 | 17.527 | -0.08 | -0.43% | 17.585 | 17.585 | 17.527 | 62 |
Mar 25 2024 | 17.602 | -0.01 | -0.03% | 17.571 | 17.608 | 17.538 | 25 |
Mar 22 2024 | 17.608 | -0.01 | -0.07% | 17.737 | 17.771 | 17.608 | 292 |
Mar 21 2024 | 17.621 | 0.10 | 0.58% | 17.621 | 17.621 | 17.621 | 0 |