Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.73
-0.04 (-0.61%)
At close: Aug 25, 2025, 4:00 PM
5.73
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:10 PM EDT
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.65 | 5.79 | 5.65 | 5.76 | 5.76 | 2.49% | 132,489 |
| Aug 21, 2025 | 5.64 | 5.68 | 5.62 | 5.62 | 5.62 | -0.71% | 99,160 |
| Aug 20, 2025 | 5.67 | 5.68 | 5.65 | 5.66 | 5.66 | - | 18,385 |
| Aug 19, 2025 | 5.66 | 5.71 | 5.66 | 5.66 | 5.66 | -0.88% | 21,696 |
| Aug 18, 2025 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | -0.99% | 4,531 |
| Aug 15, 2025 | 5.79 | 5.79 | 5.75 | 5.77 | 5.71 | 0.12% | 20,926 |
| Aug 14, 2025 | 5.77 | 5.78 | 5.76 | 5.76 | 5.71 | -0.35% | 7,320 |
| Aug 13, 2025 | 5.77 | 5.79 | 5.76 | 5.78 | 5.73 | 0.17% | 15,989 |
| Aug 12, 2025 | 5.74 | 5.79 | 5.70 | 5.77 | 5.72 | 0.79% | 61,850 |
| Aug 11, 2025 | 5.73 | 5.74 | 5.70 | 5.73 | 5.67 | 0.09% | 10,324 |
| Aug 8, 2025 | 5.70 | 5.73 | 5.68 | 5.72 | 5.67 | - | 39,855 |
| Aug 7, 2025 | 5.69 | 5.72 | 5.68 | 5.72 | 5.67 | 0.35% | 47,984 |
| Aug 6, 2025 | 5.66 | 5.70 | 5.64 | 5.70 | 5.65 | 1.06% | 22,163 |
| Aug 5, 2025 | 5.64 | 5.68 | 5.62 | 5.64 | 5.59 | 0.09% | 42,089 |
| Aug 4, 2025 | 5.61 | 5.64 | 5.61 | 5.64 | 5.58 | 0.99% | 18,911 |
| Aug 1, 2025 | 5.61 | 5.62 | 5.56 | 5.58 | 5.53 | -0.80% | 38,167 |
| Jul 31, 2025 | 5.61 | 5.64 | 5.55 | 5.63 | 5.57 | 0.27% | 21,380 |
| Jul 30, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.56 | 0.45% | 14,066 |
| Jul 29, 2025 | 5.65 | 5.65 | 5.58 | 5.59 | 5.53 | -0.27% | 30,734 |
| Jul 28, 2025 | 5.64 | 5.64 | 5.59 | 5.60 | 5.55 | - | 17,330 |
| Jul 25, 2025 | 5.59 | 5.61 | 5.58 | 5.60 | 5.55 | -0.18% | 13,741 |
| Jul 24, 2025 | 5.63 | 5.63 | 5.56 | 5.61 | 5.56 | -0.18% | 27,909 |
| Jul 23, 2025 | 5.59 | 5.63 | 5.58 | 5.62 | 5.57 | 0.18% | 23,194 |
| Jul 22, 2025 | 5.60 | 5.62 | 5.59 | 5.61 | 5.56 | -0.09% | 18,859 |
| Jul 21, 2025 | 5.60 | 5.64 | 5.59 | 5.62 | 5.56 | 0.45% | 43,104 |
| Jul 18, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.54 | -1.24% | 75,389 |
| Jul 17, 2025 | 5.65 | 5.66 | 5.63 | 5.66 | 5.56 | 0.18% | 31,265 |
| Jul 16, 2025 | 5.64 | 5.65 | 5.61 | 5.65 | 5.55 | 0.18% | 20,373 |
| Jul 15, 2025 | 5.66 | 5.68 | 5.62 | 5.64 | 5.54 | -0.18% | 15,401 |
| Jul 14, 2025 | 5.65 | 5.67 | 5.64 | 5.65 | 5.55 | -0.18% | 11,980 |
| Jul 11, 2025 | 5.67 | 5.67 | 5.63 | 5.66 | 5.56 | -0.18% | 14,858 |
| Jul 10, 2025 | 5.64 | 5.67 | 5.63 | 5.67 | 5.57 | 0.18% | 51,277 |
| Jul 9, 2025 | 5.62 | 5.66 | 5.61 | 5.66 | 5.56 | 0.53% | 7,725 |
| Jul 8, 2025 | 5.66 | 5.67 | 5.61 | 5.63 | 5.53 | -0.18% | 40,506 |
| Jul 7, 2025 | 5.72 | 5.72 | 5.61 | 5.64 | 5.54 | -1.23% | 50,960 |
| Jul 3, 2025 | 5.67 | 5.71 | 5.67 | 5.71 | 5.61 | 0.35% | 25,051 |
| Jul 2, 2025 | 5.68 | 5.70 | 5.66 | 5.69 | 5.59 | -0.18% | 6,717 |
| Jul 1, 2025 | 5.65 | 5.74 | 5.65 | 5.70 | 5.60 | 0.44% | 25,046 |
| Jun 30, 2025 | 5.68 | 5.70 | 5.63 | 5.68 | 5.57 | 0.62% | 24,579 |
| Jun 27, 2025 | 5.61 | 5.68 | 5.60 | 5.64 | 5.54 | 0.36% | 22,807 |
| Jun 26, 2025 | 5.59 | 5.63 | 5.59 | 5.62 | 5.52 | 0.54% | 23,914 |
| Jun 25, 2025 | 5.57 | 5.63 | 5.57 | 5.59 | 5.49 | -0.09% | 24,063 |
| Jun 24, 2025 | 5.57 | 5.62 | 5.57 | 5.60 | 5.49 | 0.47% | 26,174 |
| Jun 23, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.47 | 0.71% | 15,115 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.53 | 5.53 | 5.43 | -0.18% | 47,418 |
| Jun 18, 2025 | 5.52 | 5.56 | 5.50 | 5.54 | 5.44 | 0.36% | 28,661 |
| Jun 17, 2025 | 5.55 | 5.58 | 5.52 | 5.52 | 5.42 | -1.95% | 14,240 |
| Jun 16, 2025 | 5.62 | 5.66 | 5.61 | 5.63 | 5.47 | 0.36% | 40,907 |
| Jun 13, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.46 | 0.18% | 3,374 |
| Jun 12, 2025 | 5.58 | 5.61 | 5.57 | 5.60 | 5.45 | 0.45% | 26,101 |