Skip to main content
Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
6.01
-0.02 (-0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.046.055.976.016.01-0.33%33,668
Apr 27, 20266.006.076.006.036.03-0.17%43,280
Apr 24, 20266.046.055.996.046.041.00%31,154
Apr 23, 20265.996.055.985.985.98-0.66%70,643
Apr 22, 20266.036.166.016.026.020.33%20,187
Apr 21, 20266.116.156.006.006.00-1.88%43,170
Apr 20, 20266.116.166.076.126.12-0.08%26,085
Apr 17, 20266.076.166.076.126.12-0.57%16,773
Apr 16, 20266.186.186.146.166.10-0.32%39,004
Apr 15, 20266.206.236.156.186.12-0.16%19,749
Apr 14, 20266.156.236.126.196.130.57%28,741
Apr 13, 20266.106.156.096.156.090.49%25,371
Apr 10, 20266.146.146.106.126.06-0.65%26,759
Apr 9, 20266.106.166.046.166.101.32%19,074
Apr 8, 20265.986.135.986.086.023.58%20,985
Apr 7, 20265.875.895.855.875.820.17%22,769
Apr 6, 20265.895.985.855.865.81-15,616
Apr 2, 20265.915.925.845.865.81-1.18%21,271
Apr 1, 20265.925.985.905.935.880.17%26,717
Mar 31, 20265.845.935.805.925.871.72%55,982
Mar 30, 20265.875.875.805.825.77-0.85%40,697
Mar 27, 20265.945.945.825.875.82-1.01%30,276
Mar 26, 20265.986.005.935.935.88-1.66%27,707
Mar 25, 20265.956.045.946.035.972.20%17,767
Mar 24, 20265.865.965.865.905.85-0.51%23,572
Mar 23, 20265.925.945.915.935.881.37%18,002
Mar 20, 20265.945.945.845.855.80-1.18%30,144
Mar 19, 20265.915.975.905.925.87-0.34%51,896
Mar 18, 20266.026.035.945.945.89-2.30%23,234
Mar 17, 20266.086.136.066.085.97-69,915
Mar 16, 20266.116.146.056.085.97-0.16%15,037
Mar 13, 20266.066.106.056.095.981.00%12,560
Mar 12, 20266.076.116.016.035.92-0.66%21,608
Mar 11, 20266.066.136.056.075.960.66%23,196
Mar 10, 20265.976.065.976.035.920.17%22,721
Mar 9, 20266.006.025.766.025.910.17%79,462
Mar 6, 20266.046.116.006.015.90-1.15%40,774
Mar 5, 20266.206.246.076.085.97-2.72%40,562
Mar 4, 20266.246.296.246.256.13-0.06%19,655
Mar 3, 20266.306.306.196.256.14-1.04%58,067
Mar 2, 20266.266.376.266.326.20-0.16%30,033
Feb 27, 20266.296.346.286.336.210.48%36,752
Feb 26, 20266.326.326.276.306.18-0.24%40,580
Feb 25, 20266.326.336.276.326.200.64%24,038
Feb 24, 20266.236.306.236.286.160.80%21,217
Feb 23, 20266.296.296.216.236.11-0.88%47,798
Feb 20, 20266.336.376.276.286.16-0.32%43,984
Feb 19, 20266.356.386.296.306.18-1.56%35,494
Feb 18, 20266.346.406.346.406.280.47%49,528
Feb 17, 20266.316.376.316.376.201.27%54,142
Feb 13, 20266.306.346.286.296.120.32%17,897
Feb 12, 20266.356.426.276.276.10-1.57%90,080
Feb 11, 20266.346.396.346.376.200.31%23,056
Feb 10, 20266.346.386.346.356.180.32%26,421
Feb 9, 20266.306.356.266.336.16-55,138
Feb 6, 20266.256.376.256.336.161.77%89,656
Feb 5, 20266.196.256.196.226.05-0.48%50,985
Feb 4, 20266.196.306.186.256.081.13%64,157
Feb 3, 20266.216.296.186.186.01-1.12%66,021
Feb 2, 20266.236.276.216.256.08-0.48%69,148
Jan 30, 20266.256.286.226.286.110.64%53,898
Jan 29, 20266.226.286.216.246.070.16%34,363
Jan 28, 20266.276.286.226.236.06-0.48%23,460
Jan 27, 20266.206.266.176.266.091.62%39,071
Jan 26, 20266.156.206.106.165.990.16%36,185
Jan 23, 20266.176.216.156.155.98-0.32%41,614
Jan 22, 20266.196.196.096.176.00-48,143
Jan 21, 20266.266.266.046.176.00-0.23%100,130
Jan 20, 20266.226.266.176.186.02-2.15%107,633
Jan 16, 20266.276.326.266.326.091.44%91,683
Jan 15, 20266.266.266.236.236.010.32%12,305
Jan 14, 20266.236.276.196.215.99-0.56%58,990
Jan 13, 20266.236.256.206.256.020.40%34,905
Jan 12, 20266.196.256.196.226.000.48%71,823
Jan 9, 20266.156.216.146.195.970.70%30,008
Jan 8, 20266.146.186.126.155.931.10%26,597
Jan 7, 20266.076.146.076.085.86-0.16%23,409
Jan 6, 20266.066.126.056.095.87-16,986
Jan 5, 20266.046.106.046.095.871.33%32,476
Jan 2, 20265.986.015.956.015.790.67%46,208
Dec 31, 20256.006.015.965.975.760.17%21,187
Dec 30, 20255.956.015.945.965.75-0.17%22,328
Dec 29, 20255.996.015.965.975.76-0.33%23,133
Dec 26, 20255.996.005.965.995.780.84%25,109
Dec 24, 20255.985.985.945.945.73-0.08%5,060
Dec 23, 20255.966.025.945.955.73-0.42%75,527
Dec 22, 20255.996.005.935.975.760.34%36,807
Dec 19, 20255.915.965.895.955.741.36%25,974
Dec 18, 20255.875.955.865.875.660.20%38,374
Dec 17, 20255.905.955.855.865.65-2.37%20,298
Dec 16, 20256.046.045.996.005.73-20,906
Dec 15, 20256.056.106.006.005.73-0.92%38,731
Dec 12, 20256.036.076.016.065.79-0.23%15,527
Dec 11, 20256.036.076.006.075.800.50%25,679
Dec 10, 20255.986.075.986.045.770.18%26,689
Dec 9, 20256.046.076.006.035.76-0.26%23,487
Dec 8, 20256.096.116.046.055.78-0.58%43,545
Dec 5, 20256.136.156.086.085.81-0.57%13,725
Dec 4, 20256.126.156.086.125.840.58%11,919
Dec 3, 20256.076.136.076.085.81-0.16%38,549