Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.53
+0.04 (0.64%)
At close: May 29, 2025, 4:00 PM
5.53
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT

GLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20255.535.555.485.535.530.64%27,391
May 28, 20255.515.525.495.505.50-0.27%7,211
May 27, 20255.505.575.475.515.510.55%39,868
May 23, 20255.445.495.415.485.480.18%14,888
May 22, 20255.485.495.405.475.47-0.18%18,679
May 21, 20255.495.525.475.485.48-0.18%19,306
May 20, 20255.475.535.465.495.49-0.09%23,272
May 19, 20255.435.545.435.505.50-0.99%27,051
May 16, 20255.475.635.475.555.500.73%35,050
May 15, 20255.475.555.475.515.460.09%25,502
May 14, 20255.555.555.495.515.45-0.09%17,917
May 13, 20255.545.595.505.515.46-30,569
May 12, 20255.495.535.485.515.461.29%15,504
May 9, 20255.425.465.425.445.39-0.27%10,351
May 8, 20255.485.485.455.465.400.37%11,697
May 7, 20255.435.475.435.445.380.37%7,047
May 6, 20255.475.475.395.425.36-0.46%27,899
May 5, 20255.425.475.405.445.39-9,356
May 2, 20255.445.695.435.445.390.18%6,780
May 1, 20255.475.485.275.435.38-19,483
Apr 30, 20255.405.735.355.435.38-56,446
Apr 29, 20255.385.435.355.435.381.88%13,999
Apr 28, 20255.295.355.295.335.280.76%8,831
Apr 25, 20255.305.375.285.295.24-0.38%13,693
Apr 24, 20255.375.375.255.315.261.92%23,643
Apr 23, 20255.205.305.205.215.161.07%34,306
Apr 22, 20255.125.225.115.165.110.88%78,761
Apr 21, 20255.155.155.005.115.06-1.29%19,877
Apr 17, 20255.125.205.125.185.130.14%144,024
Apr 16, 20255.225.245.165.175.07-0.96%27,815
Apr 15, 20255.275.515.215.225.12-22,335
Apr 14, 20255.245.255.155.225.120.58%37,180
Apr 11, 20255.215.275.175.195.090.58%21,439
Apr 10, 20255.205.285.135.165.06-4.80%16,309
Apr 9, 20255.065.425.055.425.327.11%57,707
Apr 8, 20255.205.365.065.064.96-0.20%22,251
Apr 7, 20255.075.104.885.074.97-0.98%44,681
Apr 4, 20255.245.305.125.125.02-4.66%76,740
Apr 3, 20255.265.485.265.375.27-2.72%24,172
Apr 2, 20255.465.525.465.525.410.55%70,201
Apr 1, 20255.465.515.455.495.380.46%19,009
Mar 31, 20255.485.485.415.475.360.64%20,367
Mar 28, 20255.515.525.425.435.32-0.91%55,428
Mar 27, 20255.535.555.485.485.37-1.08%5,876
Mar 26, 20255.565.565.495.545.43-36,371
Mar 25, 20255.515.595.515.545.43-0.18%8,468
Mar 24, 20255.575.615.535.555.440.54%10,416
Mar 21, 20255.515.575.255.525.41-1.08%15,416
Mar 20, 20255.565.585.495.585.470.54%7,733
Mar 19, 20255.505.565.475.555.441.46%29,383