Skip to main content
Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
6.01
-0.07 (-1.15%)
Mar 6, 2026, 4:00 PM EST - Market closed

GLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.046.116.006.016.01-1.15%40,774
Mar 5, 20266.206.246.076.086.08-2.72%40,562
Mar 4, 20266.246.296.246.256.25-0.06%19,584
Mar 3, 20266.306.306.196.256.25-1.04%58,067
Mar 2, 20266.266.376.266.326.32-0.16%30,033
Feb 27, 20266.296.346.286.336.330.48%36,752
Feb 26, 20266.326.326.276.306.30-0.24%40,580
Feb 25, 20266.326.336.276.326.320.64%24,038
Feb 24, 20266.236.306.236.286.280.80%21,217
Feb 23, 20266.296.296.216.236.23-0.88%47,798
Feb 20, 20266.336.376.276.286.28-0.32%43,984
Feb 19, 20266.356.386.296.306.30-1.56%35,473
Feb 18, 20266.346.406.346.406.400.47%49,528
Feb 17, 20266.316.376.316.376.311.27%54,142
Feb 13, 20266.306.346.286.296.230.32%17,897
Feb 12, 20266.356.426.276.276.21-1.57%90,080
Feb 11, 20266.346.396.346.376.310.31%23,056
Feb 10, 20266.346.386.346.356.290.32%26,421
Feb 9, 20266.306.356.266.336.27-55,138
Feb 6, 20266.256.376.256.336.271.77%89,656
Feb 5, 20266.196.256.196.226.16-0.48%50,985
Feb 4, 20266.196.306.186.256.191.13%64,157
Feb 3, 20266.216.296.186.186.13-1.12%66,021
Feb 2, 20266.236.276.216.256.19-0.48%69,148
Jan 30, 20266.256.286.226.286.220.64%53,898
Jan 29, 20266.226.286.216.246.180.16%34,363
Jan 28, 20266.276.286.226.236.17-0.48%23,460
Jan 27, 20266.206.266.176.266.201.62%39,071
Jan 26, 20266.156.206.106.166.110.16%36,185
Jan 23, 20266.176.216.156.156.10-0.32%41,614
Jan 22, 20266.196.196.096.176.12-48,143
Jan 21, 20266.266.266.046.176.12-0.23%100,130
Jan 20, 20266.226.266.176.186.13-2.15%107,633
Jan 16, 20266.276.326.266.326.211.44%91,683
Jan 15, 20266.266.266.236.236.120.32%12,305
Jan 14, 20266.236.276.196.216.10-0.56%58,990
Jan 13, 20266.236.256.206.256.130.40%34,905
Jan 12, 20266.196.256.196.226.110.48%71,823
Jan 9, 20266.156.216.146.196.080.70%30,008
Jan 8, 20266.146.186.126.156.041.10%26,597
Jan 7, 20266.076.146.076.085.97-0.16%23,409
Jan 6, 20266.066.126.056.095.98-16,986
Jan 5, 20266.046.106.046.095.981.33%32,476
Jan 2, 20265.986.015.956.015.900.67%46,208
Dec 31, 20256.006.015.965.975.860.17%21,187
Dec 30, 20255.956.015.945.965.85-0.17%22,328
Dec 29, 20255.996.015.965.975.86-0.33%23,133
Dec 26, 20255.996.005.965.995.880.84%25,109
Dec 24, 20255.985.985.945.945.83-0.08%5,060
Dec 23, 20255.966.025.945.955.84-0.42%75,527
Dec 22, 20255.996.005.935.975.860.34%36,807
Dec 19, 20255.915.965.895.955.841.36%25,974
Dec 18, 20255.875.955.865.875.770.20%38,374
Dec 17, 20255.905.955.855.865.75-2.37%20,298
Dec 16, 20256.046.045.996.005.84-20,906
Dec 15, 20256.056.106.006.005.84-0.92%38,731
Dec 12, 20256.036.076.016.065.90-0.23%15,527
Dec 11, 20256.036.076.006.075.910.50%25,679
Dec 10, 20255.986.075.986.045.880.18%26,689
Dec 9, 20256.046.076.006.035.87-0.26%23,487
Dec 8, 20256.096.116.046.055.89-0.58%43,545
Dec 5, 20256.136.156.086.085.92-0.57%13,725
Dec 4, 20256.126.156.086.125.950.58%11,919
Dec 3, 20256.076.136.076.085.92-0.16%38,549
Dec 2, 20256.166.176.086.095.93-1.30%32,421
Dec 1, 20256.096.236.096.176.010.49%48,665
Nov 28, 20256.136.166.046.145.980.82%68,108
Nov 26, 20256.046.116.036.095.931.00%25,463
Nov 25, 20255.966.035.946.035.871.17%11,795
Nov 24, 20255.925.995.905.965.800.51%27,456
Nov 21, 20255.926.015.915.935.770.68%38,604
Nov 20, 20256.076.075.825.895.73-1.67%77,592
Nov 19, 20255.976.015.955.995.830.17%36,462
Nov 18, 20255.976.035.955.985.82-0.83%40,108
Nov 17, 20256.146.145.996.035.87-2.27%33,767
Nov 14, 20256.136.186.136.175.96-0.32%33,152
Nov 13, 20256.256.256.186.195.98-0.80%30,886
Nov 12, 20256.276.356.226.246.020.16%60,105
Nov 11, 20256.196.256.176.236.010.89%54,077
Nov 10, 20256.076.286.046.185.962.24%128,551
Nov 7, 20256.036.075.966.045.83-69,433
Nov 6, 20256.056.076.016.045.83-0.28%72,119
Nov 5, 20256.066.126.056.065.850.12%33,803
Nov 4, 20256.076.086.056.055.84-0.66%10,469
Nov 3, 20256.106.146.086.095.88-0.65%12,593
Oct 31, 20256.106.146.086.135.920.57%52,931
Oct 30, 20256.066.106.046.105.880.58%62,536
Oct 29, 20256.066.086.036.065.85-33,383
Oct 28, 20256.076.096.056.065.85-0.08%28,757
Oct 27, 20256.036.086.026.075.850.92%30,092
Oct 24, 20256.006.025.946.015.800.59%19,769
Oct 23, 20255.885.995.885.985.771.10%119,180
Oct 22, 20255.946.005.885.915.71-56,149
Oct 21, 20255.945.955.905.915.71-0.51%17,743
Oct 20, 20255.875.945.875.945.731.02%18,223
Oct 17, 20255.875.945.845.885.68-0.34%33,318
Oct 16, 20255.945.975.905.905.640.34%20,123
Oct 15, 20255.895.985.775.885.63-0.17%64,416
Oct 14, 20255.915.935.895.895.64-1.17%8,142
Oct 13, 20255.905.965.905.965.700.51%91,478