Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.93
+0.01 (0.17%)
At close: Apr 1, 2026, 4:00 PM EDT
5.95
+0.02 (0.34%)
After-hours: Apr 1, 2026, 8:00 PM EDT
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.92 | 5.98 | 5.90 | 5.93 | 5.93 | 0.17% | 26,717 |
| Mar 31, 2026 | 5.84 | 5.93 | 5.80 | 5.92 | 5.92 | 1.72% | 55,974 |
| Mar 30, 2026 | 5.87 | 5.87 | 5.80 | 5.82 | 5.82 | -0.85% | 40,697 |
| Mar 27, 2026 | 5.94 | 5.94 | 5.82 | 5.87 | 5.87 | -1.01% | 30,276 |
| Mar 26, 2026 | 5.98 | 6.00 | 5.93 | 5.93 | 5.93 | -1.66% | 27,707 |
| Mar 25, 2026 | 5.95 | 6.04 | 5.94 | 6.03 | 6.03 | 2.20% | 17,767 |
| Mar 24, 2026 | 5.86 | 5.96 | 5.86 | 5.90 | 5.90 | -0.51% | 23,572 |
| Mar 23, 2026 | 5.92 | 5.94 | 5.91 | 5.93 | 5.93 | 1.37% | 17,212 |
| Mar 20, 2026 | 5.94 | 5.94 | 5.84 | 5.85 | 5.85 | -1.18% | 30,144 |
| Mar 19, 2026 | 5.91 | 5.97 | 5.90 | 5.92 | 5.92 | -0.34% | 51,846 |
| Mar 18, 2026 | 6.02 | 6.03 | 5.94 | 5.94 | 5.94 | -2.30% | 23,234 |
| Mar 17, 2026 | 6.08 | 6.13 | 6.06 | 6.08 | 6.02 | - | 69,915 |
| Mar 16, 2026 | 6.11 | 6.14 | 6.05 | 6.08 | 6.02 | -0.16% | 15,037 |
| Mar 13, 2026 | 6.06 | 6.10 | 6.05 | 6.09 | 6.03 | 1.00% | 12,560 |
| Mar 12, 2026 | 6.07 | 6.11 | 6.01 | 6.03 | 5.97 | -0.66% | 21,608 |
| Mar 11, 2026 | 6.06 | 6.13 | 6.05 | 6.07 | 6.01 | 0.66% | 23,196 |
| Mar 10, 2026 | 5.97 | 6.06 | 5.97 | 6.03 | 5.97 | 0.17% | 22,721 |
| Mar 9, 2026 | 6.00 | 6.02 | 5.76 | 6.02 | 5.96 | 0.17% | 79,462 |
| Mar 6, 2026 | 6.04 | 6.11 | 6.00 | 6.01 | 5.95 | -1.15% | 40,774 |
| Mar 5, 2026 | 6.20 | 6.24 | 6.07 | 6.08 | 6.02 | -2.72% | 40,562 |
| Mar 4, 2026 | 6.24 | 6.29 | 6.24 | 6.25 | 6.19 | -0.06% | 19,655 |
| Mar 3, 2026 | 6.30 | 6.30 | 6.19 | 6.25 | 6.20 | -1.04% | 58,067 |
| Mar 2, 2026 | 6.26 | 6.37 | 6.26 | 6.32 | 6.26 | -0.16% | 30,033 |
| Feb 27, 2026 | 6.29 | 6.34 | 6.28 | 6.33 | 6.27 | 0.48% | 36,752 |
| Feb 26, 2026 | 6.32 | 6.32 | 6.27 | 6.30 | 6.24 | -0.24% | 40,580 |
| Feb 25, 2026 | 6.32 | 6.33 | 6.27 | 6.32 | 6.26 | 0.64% | 24,038 |
| Feb 24, 2026 | 6.23 | 6.30 | 6.23 | 6.28 | 6.22 | 0.80% | 21,217 |
| Feb 23, 2026 | 6.29 | 6.29 | 6.21 | 6.23 | 6.17 | -0.88% | 47,798 |
| Feb 20, 2026 | 6.33 | 6.37 | 6.27 | 6.28 | 6.22 | -0.32% | 43,984 |
| Feb 19, 2026 | 6.35 | 6.38 | 6.29 | 6.30 | 6.24 | -1.56% | 35,494 |
| Feb 18, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | 6.34 | 0.47% | 49,528 |
| Feb 17, 2026 | 6.31 | 6.37 | 6.31 | 6.37 | 6.25 | 1.27% | 54,142 |
| Feb 13, 2026 | 6.30 | 6.34 | 6.28 | 6.29 | 6.18 | 0.32% | 17,897 |
| Feb 12, 2026 | 6.35 | 6.42 | 6.27 | 6.27 | 6.16 | -1.57% | 90,080 |
| Feb 11, 2026 | 6.34 | 6.39 | 6.34 | 6.37 | 6.25 | 0.31% | 23,056 |
| Feb 10, 2026 | 6.34 | 6.38 | 6.34 | 6.35 | 6.23 | 0.32% | 26,421 |
| Feb 9, 2026 | 6.30 | 6.35 | 6.26 | 6.33 | 6.22 | - | 55,138 |
| Feb 6, 2026 | 6.25 | 6.37 | 6.25 | 6.33 | 6.22 | 1.77% | 89,656 |
| Feb 5, 2026 | 6.19 | 6.25 | 6.19 | 6.22 | 6.11 | -0.48% | 50,985 |
| Feb 4, 2026 | 6.19 | 6.30 | 6.18 | 6.25 | 6.14 | 1.13% | 64,157 |
| Feb 3, 2026 | 6.21 | 6.29 | 6.18 | 6.18 | 6.07 | -1.12% | 66,021 |
| Feb 2, 2026 | 6.23 | 6.27 | 6.21 | 6.25 | 6.14 | -0.48% | 69,148 |
| Jan 30, 2026 | 6.25 | 6.28 | 6.22 | 6.28 | 6.17 | 0.64% | 53,898 |
| Jan 29, 2026 | 6.22 | 6.28 | 6.21 | 6.24 | 6.13 | 0.16% | 34,363 |
| Jan 28, 2026 | 6.27 | 6.28 | 6.22 | 6.23 | 6.12 | -0.48% | 23,460 |
| Jan 27, 2026 | 6.20 | 6.26 | 6.17 | 6.26 | 6.15 | 1.62% | 39,071 |
| Jan 26, 2026 | 6.15 | 6.20 | 6.10 | 6.16 | 6.05 | 0.16% | 36,185 |
| Jan 23, 2026 | 6.17 | 6.21 | 6.15 | 6.15 | 6.04 | -0.32% | 41,614 |
| Jan 22, 2026 | 6.19 | 6.19 | 6.09 | 6.17 | 6.06 | - | 48,143 |
| Jan 21, 2026 | 6.26 | 6.26 | 6.04 | 6.17 | 6.06 | -0.23% | 100,130 |