Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.58
-0.05 (-0.89%)
Aug 1, 2025, 4:00 PM - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.61 | 5.62 | 5.56 | 5.58 | 5.58 | -0.80% | 38,167 |
| Jul 31, 2025 | 5.61 | 5.64 | 5.55 | 5.63 | 5.63 | 0.27% | 21,380 |
| Jul 30, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.61 | 0.45% | 14,066 |
| Jul 29, 2025 | 5.65 | 5.65 | 5.58 | 5.59 | 5.59 | -0.27% | 30,734 |
| Jul 28, 2025 | 5.64 | 5.64 | 5.59 | 5.60 | 5.60 | - | 17,330 |
| Jul 25, 2025 | 5.59 | 5.61 | 5.58 | 5.60 | 5.60 | -0.18% | 13,741 |
| Jul 24, 2025 | 5.63 | 5.63 | 5.56 | 5.61 | 5.61 | -0.18% | 27,909 |
| Jul 23, 2025 | 5.59 | 5.63 | 5.58 | 5.62 | 5.62 | 0.18% | 23,194 |
| Jul 22, 2025 | 5.60 | 5.62 | 5.59 | 5.61 | 5.61 | -0.09% | 18,859 |
| Jul 21, 2025 | 5.60 | 5.64 | 5.59 | 5.62 | 5.62 | 0.45% | 43,104 |
| Jul 18, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.59 | -1.24% | 75,389 |
| Jul 17, 2025 | 5.65 | 5.66 | 5.63 | 5.66 | 5.61 | 0.18% | 31,265 |
| Jul 16, 2025 | 5.64 | 5.65 | 5.61 | 5.65 | 5.60 | 0.18% | 20,373 |
| Jul 15, 2025 | 5.66 | 5.68 | 5.62 | 5.64 | 5.59 | -0.18% | 15,401 |
| Jul 14, 2025 | 5.65 | 5.67 | 5.64 | 5.65 | 5.60 | -0.18% | 11,980 |
| Jul 11, 2025 | 5.67 | 5.67 | 5.63 | 5.66 | 5.61 | -0.18% | 14,858 |
| Jul 10, 2025 | 5.64 | 5.67 | 5.63 | 5.67 | 5.62 | 0.18% | 51,277 |
| Jul 9, 2025 | 5.62 | 5.66 | 5.61 | 5.66 | 5.61 | 0.53% | 7,725 |
| Jul 8, 2025 | 5.66 | 5.67 | 5.61 | 5.63 | 5.58 | -0.18% | 40,506 |
| Jul 7, 2025 | 5.72 | 5.72 | 5.61 | 5.64 | 5.59 | -1.23% | 50,960 |
| Jul 3, 2025 | 5.67 | 5.71 | 5.67 | 5.71 | 5.66 | 0.35% | 25,051 |
| Jul 2, 2025 | 5.68 | 5.70 | 5.66 | 5.69 | 5.64 | -0.18% | 6,717 |
| Jul 1, 2025 | 5.65 | 5.74 | 5.65 | 5.70 | 5.65 | 0.44% | 25,046 |
| Jun 30, 2025 | 5.68 | 5.70 | 5.63 | 5.68 | 5.62 | 0.62% | 24,579 |
| Jun 27, 2025 | 5.61 | 5.68 | 5.60 | 5.64 | 5.59 | 0.36% | 22,807 |
| Jun 26, 2025 | 5.59 | 5.63 | 5.59 | 5.62 | 5.57 | 0.54% | 23,914 |
| Jun 25, 2025 | 5.57 | 5.63 | 5.57 | 5.59 | 5.54 | -0.09% | 24,063 |
| Jun 24, 2025 | 5.57 | 5.62 | 5.57 | 5.60 | 5.54 | 0.47% | 26,174 |
| Jun 23, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.52 | 0.71% | 15,115 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.53 | 5.53 | 5.48 | -0.18% | 47,418 |
| Jun 18, 2025 | 5.52 | 5.56 | 5.50 | 5.54 | 5.49 | 0.36% | 28,661 |
| Jun 17, 2025 | 5.55 | 5.58 | 5.52 | 5.52 | 5.47 | -1.95% | 14,240 |
| Jun 16, 2025 | 5.62 | 5.66 | 5.61 | 5.63 | 5.53 | 0.36% | 40,907 |
| Jun 13, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.51 | 0.18% | 3,374 |
| Jun 12, 2025 | 5.58 | 5.61 | 5.57 | 5.60 | 5.50 | 0.45% | 26,101 |
| Jun 11, 2025 | 5.57 | 5.59 | 5.56 | 5.58 | 5.47 | 0.09% | 16,547 |
| Jun 10, 2025 | 5.55 | 5.60 | 5.50 | 5.57 | 5.47 | 0.18% | 19,933 |
| Jun 9, 2025 | 5.57 | 5.59 | 5.36 | 5.56 | 5.46 | -0.54% | 41,386 |
| Jun 6, 2025 | 5.50 | 5.60 | 5.50 | 5.59 | 5.49 | 0.54% | 10,825 |
| Jun 5, 2025 | 5.58 | 5.59 | 5.56 | 5.56 | 5.46 | - | 45,530 |
| Jun 4, 2025 | 5.49 | 5.58 | 5.48 | 5.56 | 5.46 | 0.29% | 33,172 |
| Jun 3, 2025 | 5.50 | 5.57 | 5.50 | 5.54 | 5.44 | 0.07% | 28,415 |
| Jun 2, 2025 | 5.57 | 5.75 | 5.53 | 5.54 | 5.44 | -0.18% | 19,413 |
| May 30, 2025 | 5.56 | 5.69 | 5.48 | 5.55 | 5.45 | 0.36% | 18,501 |
| May 29, 2025 | 5.53 | 5.55 | 5.48 | 5.53 | 5.43 | 0.64% | 27,391 |
| May 28, 2025 | 5.51 | 5.52 | 5.49 | 5.50 | 5.39 | -0.27% | 7,211 |
| May 27, 2025 | 5.50 | 5.57 | 5.47 | 5.51 | 5.41 | 0.55% | 39,868 |
| May 23, 2025 | 5.44 | 5.49 | 5.41 | 5.48 | 5.38 | 0.18% | 14,888 |
| May 22, 2025 | 5.48 | 5.49 | 5.40 | 5.47 | 5.37 | -0.18% | 18,679 |
| May 21, 2025 | 5.49 | 5.52 | 5.47 | 5.48 | 5.38 | -0.18% | 19,306 |