Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.64
+0.02 (0.36%)
Jun 27, 2025, 4:00 PM - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.61 | 5.68 | 5.60 | 5.64 | 5.64 | 0.36% | 22,807 |
| Jun 26, 2025 | 5.59 | 5.63 | 5.59 | 5.62 | 5.62 | 0.54% | 23,914 |
| Jun 25, 2025 | 5.57 | 5.63 | 5.57 | 5.59 | 5.59 | -0.09% | 24,063 |
| Jun 24, 2025 | 5.57 | 5.62 | 5.57 | 5.60 | 5.60 | 0.47% | 26,174 |
| Jun 23, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | 0.71% | 15,115 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.53 | 5.53 | 5.53 | -0.18% | 47,418 |
| Jun 18, 2025 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | 0.36% | 28,661 |
| Jun 17, 2025 | 5.55 | 5.58 | 5.52 | 5.52 | 5.52 | -1.95% | 14,240 |
| Jun 16, 2025 | 5.62 | 5.66 | 5.61 | 5.63 | 5.58 | 0.36% | 40,907 |
| Jun 13, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.56 | 0.18% | 3,374 |
| Jun 12, 2025 | 5.58 | 5.61 | 5.57 | 5.60 | 5.55 | 0.45% | 26,101 |
| Jun 11, 2025 | 5.57 | 5.59 | 5.56 | 5.58 | 5.52 | 0.09% | 16,547 |
| Jun 10, 2025 | 5.55 | 5.60 | 5.50 | 5.57 | 5.52 | 0.18% | 19,933 |
| Jun 9, 2025 | 5.57 | 5.59 | 5.36 | 5.56 | 5.51 | -0.54% | 41,386 |
| Jun 6, 2025 | 5.50 | 5.60 | 5.50 | 5.59 | 5.54 | 0.54% | 10,825 |
| Jun 5, 2025 | 5.58 | 5.59 | 5.56 | 5.56 | 5.51 | - | 45,530 |
| Jun 4, 2025 | 5.49 | 5.58 | 5.48 | 5.56 | 5.51 | 0.29% | 33,172 |
| Jun 3, 2025 | 5.50 | 5.57 | 5.50 | 5.54 | 5.49 | 0.07% | 28,415 |
| Jun 2, 2025 | 5.57 | 5.75 | 5.53 | 5.54 | 5.49 | -0.18% | 19,413 |
| May 30, 2025 | 5.56 | 5.69 | 5.48 | 5.55 | 5.50 | 0.36% | 18,501 |
| May 29, 2025 | 5.53 | 5.55 | 5.48 | 5.53 | 5.48 | 0.64% | 27,391 |
| May 28, 2025 | 5.51 | 5.52 | 5.49 | 5.50 | 5.44 | -0.27% | 7,211 |
| May 27, 2025 | 5.50 | 5.57 | 5.47 | 5.51 | 5.46 | 0.55% | 39,868 |
| May 23, 2025 | 5.44 | 5.49 | 5.41 | 5.48 | 5.43 | 0.18% | 14,888 |
| May 22, 2025 | 5.48 | 5.49 | 5.40 | 5.47 | 5.42 | -0.18% | 18,679 |
| May 21, 2025 | 5.49 | 5.52 | 5.47 | 5.48 | 5.43 | -0.18% | 19,306 |
| May 20, 2025 | 5.47 | 5.53 | 5.46 | 5.49 | 5.44 | -0.09% | 23,272 |
| May 19, 2025 | 5.43 | 5.54 | 5.43 | 5.50 | 5.44 | -0.99% | 27,051 |
| May 16, 2025 | 5.47 | 5.63 | 5.47 | 5.55 | 5.45 | 0.73% | 35,050 |
| May 15, 2025 | 5.47 | 5.55 | 5.47 | 5.51 | 5.41 | 0.09% | 25,502 |
| May 14, 2025 | 5.55 | 5.55 | 5.49 | 5.51 | 5.40 | -0.09% | 17,917 |
| May 13, 2025 | 5.54 | 5.59 | 5.50 | 5.51 | 5.41 | - | 30,569 |
| May 12, 2025 | 5.49 | 5.53 | 5.48 | 5.51 | 5.41 | 1.29% | 15,504 |
| May 9, 2025 | 5.42 | 5.46 | 5.42 | 5.44 | 5.34 | -0.27% | 10,351 |
| May 8, 2025 | 5.48 | 5.48 | 5.45 | 5.46 | 5.35 | 0.37% | 11,697 |
| May 7, 2025 | 5.43 | 5.47 | 5.43 | 5.44 | 5.33 | 0.37% | 7,047 |
| May 6, 2025 | 5.47 | 5.47 | 5.39 | 5.42 | 5.31 | -0.46% | 27,899 |
| May 5, 2025 | 5.42 | 5.47 | 5.40 | 5.44 | 5.34 | - | 9,356 |
| May 2, 2025 | 5.44 | 5.69 | 5.43 | 5.44 | 5.34 | 0.18% | 6,780 |
| May 1, 2025 | 5.47 | 5.48 | 5.27 | 5.43 | 5.33 | - | 19,483 |
| Apr 30, 2025 | 5.40 | 5.73 | 5.35 | 5.43 | 5.33 | - | 56,446 |
| Apr 29, 2025 | 5.38 | 5.43 | 5.35 | 5.43 | 5.33 | 1.88% | 13,999 |
| Apr 28, 2025 | 5.29 | 5.35 | 5.29 | 5.33 | 5.23 | 0.76% | 8,831 |
| Apr 25, 2025 | 5.30 | 5.37 | 5.28 | 5.29 | 5.19 | -0.38% | 13,693 |
| Apr 24, 2025 | 5.37 | 5.37 | 5.25 | 5.31 | 5.21 | 1.92% | 23,643 |
| Apr 23, 2025 | 5.20 | 5.30 | 5.20 | 5.21 | 5.11 | 1.07% | 34,306 |
| Apr 22, 2025 | 5.12 | 5.22 | 5.11 | 5.16 | 5.06 | 0.88% | 78,761 |
| Apr 21, 2025 | 5.15 | 5.15 | 5.00 | 5.11 | 5.01 | -1.29% | 19,877 |
| Apr 17, 2025 | 5.12 | 5.20 | 5.12 | 5.18 | 5.08 | 0.14% | 144,024 |
| Apr 16, 2025 | 5.22 | 5.24 | 5.16 | 5.17 | 5.02 | -0.96% | 27,815 |