Skip to main content
Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
6.53
+0.03 (0.46%)
Jun 29, 2026, 10:04 AM EDT - Market open

GLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.486.546.486.506.500.46%26,426
Jun 25, 20266.526.556.476.476.47-0.46%75,735
Jun 24, 20266.476.506.436.506.501.09%23,584
Jun 23, 20266.476.476.426.436.43-1.08%34,953
Jun 22, 20266.466.526.456.506.500.31%77,238
Jun 18, 20266.486.496.466.486.480.47%41,444
Jun 17, 20266.476.476.386.456.450.41%34,962
Jun 16, 20266.496.506.456.486.420.05%89,290
Jun 15, 20266.446.506.426.486.422.00%58,598
Jun 12, 20266.376.416.336.356.29-0.47%32,950
Jun 11, 20266.296.396.296.386.321.75%26,948
Jun 10, 20266.326.396.276.276.22-0.95%21,717
Jun 9, 20266.376.396.276.336.27-0.63%62,963
Jun 8, 20266.406.456.276.376.310.63%13,641
Jun 5, 20266.376.436.336.336.27-2.16%45,938
Jun 4, 20266.396.476.386.476.411.25%53,699
Jun 3, 20266.416.496.396.396.330.31%176,216
Jun 2, 20266.446.476.366.376.31-1.24%155,366
Jun 1, 20266.416.456.336.456.390.94%43,611
May 29, 20266.366.426.366.396.330.79%59,535
May 28, 20266.306.356.306.346.280.79%46,684
May 27, 20266.306.326.266.296.24-0.43%34,179
May 26, 20266.296.356.296.326.261.56%41,001
May 22, 20266.136.276.136.226.170.65%19,437
May 21, 20266.196.246.136.186.130.49%29,704
May 20, 20266.086.196.076.156.100.16%65,304
May 19, 20266.176.176.116.146.09-0.32%12,307
May 18, 20266.236.236.166.166.11-1.18%15,689
May 15, 20266.296.316.246.296.18-0.63%50,419
May 14, 20266.286.356.276.336.220.80%79,061
May 13, 20266.296.296.266.286.170.32%48,742
May 12, 20266.236.316.236.266.15-41,381
May 11, 20266.246.266.236.266.150.64%25,698
May 8, 20266.216.306.216.226.11-28,875
May 7, 20266.246.286.216.226.110.16%38,590
May 6, 20266.156.246.146.216.101.14%103,061
May 5, 20266.106.166.086.146.030.82%63,912
May 4, 20266.096.136.076.095.98-0.65%30,644
May 1, 20266.106.166.076.136.020.66%121,904
Apr 30, 20266.056.096.036.095.981.50%29,174
Apr 29, 20265.986.055.986.005.89-0.17%23,139
Apr 28, 20266.046.055.976.015.90-0.33%33,668
Apr 27, 20266.006.076.006.035.92-0.17%43,280
Apr 24, 20266.046.055.996.045.931.00%31,154
Apr 23, 20265.996.055.985.985.87-0.66%70,644
Apr 22, 20266.036.166.016.025.910.33%20,187
Apr 21, 20266.116.156.006.005.89-1.88%43,170
Apr 20, 20266.116.166.076.126.01-0.08%26,085
Apr 17, 20266.076.166.076.126.010.35%16,773
Apr 16, 20266.186.186.146.165.99-0.32%39,004
Apr 15, 20266.206.236.156.186.01-0.16%19,749
Apr 14, 20266.156.236.126.196.020.57%28,741
Apr 13, 20266.106.156.096.155.990.49%25,371
Apr 10, 20266.146.146.106.125.96-0.65%26,759
Apr 9, 20266.106.166.046.166.001.32%19,074
Apr 8, 20265.986.135.986.085.923.58%20,985
Apr 7, 20265.875.895.855.875.710.17%22,769
Apr 6, 20265.895.985.855.865.70-15,616
Apr 2, 20265.915.925.845.865.70-1.18%21,271
Apr 1, 20265.925.985.905.935.770.17%26,717
Mar 31, 20265.845.935.805.925.761.72%55,982
Mar 30, 20265.875.875.805.825.66-0.85%40,697
Mar 27, 20265.945.945.825.875.71-1.01%30,276
Mar 26, 20265.986.005.935.935.77-1.66%27,707
Mar 25, 20265.956.045.946.035.872.20%17,767
Mar 24, 20265.865.965.865.905.74-0.51%23,572
Mar 23, 20265.925.945.915.935.771.37%18,002
Mar 20, 20265.945.945.845.855.69-1.18%30,144
Mar 19, 20265.915.975.905.925.76-0.34%51,896
Mar 18, 20266.026.035.945.945.78-1.38%23,234
Mar 17, 20266.086.136.066.085.86-69,915
Mar 16, 20266.116.146.056.085.86-0.16%15,037
Mar 13, 20266.066.106.056.095.871.00%12,560
Mar 12, 20266.076.116.016.035.81-0.66%21,608
Mar 11, 20266.066.136.056.075.850.66%23,196
Mar 10, 20265.976.065.976.035.810.17%22,721
Mar 9, 20266.006.025.766.025.800.17%79,462
Mar 6, 20266.046.116.006.015.80-1.15%40,774
Mar 5, 20266.206.246.076.085.86-2.72%40,562
Mar 4, 20266.246.296.246.256.03-0.07%19,655
Mar 3, 20266.306.306.196.256.03-1.04%58,067
Mar 2, 20266.266.376.266.326.09-0.16%30,033
Feb 27, 20266.296.346.286.336.100.48%36,752
Feb 26, 20266.326.326.276.306.07-0.24%40,580
Feb 25, 20266.326.336.276.326.090.64%24,038
Feb 24, 20266.236.306.236.286.050.80%21,217
Feb 23, 20266.296.296.216.236.00-0.88%47,798
Feb 20, 20266.336.376.276.286.06-0.32%43,984
Feb 19, 20266.356.386.296.306.07-1.56%35,494
Feb 18, 20266.346.406.346.406.171.37%49,528
Feb 17, 20266.316.376.316.376.091.27%54,142
Feb 13, 20266.306.346.286.296.010.32%17,897
Feb 12, 20266.356.426.276.275.99-1.57%90,080
Feb 11, 20266.346.396.346.376.090.32%23,056
Feb 10, 20266.346.386.346.356.070.32%26,421
Feb 9, 20266.306.356.266.336.05-55,138
Feb 6, 20266.256.376.256.336.051.77%89,656
Feb 5, 20266.196.256.196.225.94-0.48%50,985
Feb 4, 20266.196.306.186.255.971.13%64,157
Feb 3, 20266.216.296.186.185.91-1.12%66,021