Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.89
+0.01 (0.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.90 | 5.90 | 5.86 | 5.89 | 5.89 | 0.17% | 28,270 |
| Sep 25, 2025 | 5.89 | 5.90 | 5.88 | 5.88 | 5.88 | -1.01% | 6,452 |
| Sep 24, 2025 | 5.93 | 5.94 | 5.90 | 5.94 | 5.94 | 0.08% | 9,931 |
| Sep 23, 2025 | 5.91 | 5.94 | 5.91 | 5.94 | 5.94 | 0.08% | 3,659 |
| Sep 22, 2025 | 5.89 | 5.93 | 5.88 | 5.93 | 5.93 | 0.34% | 16,842 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.87 | 5.91 | 5.91 | -0.51% | 53,497 |
| Sep 18, 2025 | 5.91 | 5.96 | 5.90 | 5.94 | 5.94 | 0.42% | 86,270 |
| Sep 17, 2025 | 5.92 | 5.97 | 5.90 | 5.92 | 5.92 | -1.09% | 35,598 |
| Sep 16, 2025 | 5.91 | 5.99 | 5.91 | 5.98 | 5.93 | 1.01% | 44,951 |
| Sep 15, 2025 | 5.91 | 5.94 | 5.88 | 5.92 | 5.87 | 0.17% | 39,094 |
| Sep 12, 2025 | 5.88 | 5.93 | 5.88 | 5.91 | 5.86 | -0.17% | 20,466 |
| Sep 11, 2025 | 5.87 | 5.92 | 5.87 | 5.92 | 5.87 | 1.46% | 39,655 |
| Sep 10, 2025 | 5.87 | 5.87 | 5.82 | 5.84 | 5.78 | -0.10% | 21,622 |
| Sep 9, 2025 | 5.82 | 5.85 | 5.82 | 5.84 | 5.79 | 0.31% | 18,663 |
| Sep 8, 2025 | 5.83 | 5.84 | 5.81 | 5.82 | 5.77 | 0.05% | 16,956 |
| Sep 5, 2025 | 5.85 | 5.85 | 5.81 | 5.82 | 5.77 | 0.17% | 21,778 |
| Sep 4, 2025 | 5.81 | 5.82 | 5.75 | 5.81 | 5.76 | 0.52% | 17,801 |
| Sep 3, 2025 | 5.77 | 5.79 | 5.75 | 5.78 | 5.73 | 0.26% | 37,977 |
| Sep 2, 2025 | 5.76 | 5.79 | 5.72 | 5.77 | 5.71 | -0.95% | 22,305 |
| Aug 29, 2025 | 5.79 | 5.82 | 5.73 | 5.82 | 5.77 | 0.52% | 33,101 |
| Aug 28, 2025 | 5.78 | 5.79 | 5.71 | 5.79 | 5.74 | 0.61% | 123,978 |
| Aug 27, 2025 | 5.75 | 5.76 | 5.75 | 5.76 | 5.70 | 0.70% | 12,110 |
| Aug 26, 2025 | 5.73 | 5.76 | 5.70 | 5.72 | 5.67 | -0.17% | 66,815 |
| Aug 25, 2025 | 5.75 | 5.77 | 5.71 | 5.73 | 5.68 | -0.61% | 63,789 |
| Aug 22, 2025 | 5.65 | 5.79 | 5.65 | 5.76 | 5.71 | 2.49% | 132,489 |
| Aug 21, 2025 | 5.64 | 5.68 | 5.62 | 5.62 | 5.57 | -0.71% | 99,160 |
| Aug 20, 2025 | 5.67 | 5.68 | 5.65 | 5.66 | 5.61 | - | 18,385 |
| Aug 19, 2025 | 5.66 | 5.71 | 5.66 | 5.66 | 5.61 | -0.88% | 21,696 |
| Aug 18, 2025 | 5.73 | 5.73 | 5.70 | 5.71 | 5.66 | -0.99% | 4,531 |
| Aug 15, 2025 | 5.79 | 5.79 | 5.75 | 5.77 | 5.66 | 0.12% | 20,926 |
| Aug 14, 2025 | 5.77 | 5.78 | 5.76 | 5.76 | 5.66 | -0.35% | 7,320 |
| Aug 13, 2025 | 5.77 | 5.79 | 5.76 | 5.78 | 5.68 | 0.17% | 15,989 |
| Aug 12, 2025 | 5.74 | 5.79 | 5.70 | 5.77 | 5.67 | 0.79% | 61,850 |
| Aug 11, 2025 | 5.73 | 5.74 | 5.70 | 5.73 | 5.62 | 0.09% | 10,324 |
| Aug 8, 2025 | 5.70 | 5.73 | 5.68 | 5.72 | 5.62 | - | 39,855 |
| Aug 7, 2025 | 5.69 | 5.72 | 5.68 | 5.72 | 5.62 | 0.35% | 47,984 |
| Aug 6, 2025 | 5.66 | 5.70 | 5.64 | 5.70 | 5.60 | 1.06% | 22,163 |
| Aug 5, 2025 | 5.64 | 5.68 | 5.62 | 5.64 | 5.54 | 0.09% | 42,089 |
| Aug 4, 2025 | 5.61 | 5.64 | 5.61 | 5.64 | 5.53 | 0.99% | 18,911 |
| Aug 1, 2025 | 5.61 | 5.62 | 5.56 | 5.58 | 5.48 | -0.80% | 38,167 |
| Jul 31, 2025 | 5.61 | 5.64 | 5.55 | 5.63 | 5.53 | 0.27% | 21,380 |
| Jul 30, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.51 | 0.45% | 14,066 |
| Jul 29, 2025 | 5.65 | 5.65 | 5.58 | 5.59 | 5.49 | -0.27% | 30,734 |
| Jul 28, 2025 | 5.64 | 5.64 | 5.59 | 5.60 | 5.50 | - | 17,330 |
| Jul 25, 2025 | 5.59 | 5.61 | 5.58 | 5.60 | 5.50 | -0.18% | 13,741 |
| Jul 24, 2025 | 5.63 | 5.63 | 5.56 | 5.61 | 5.51 | -0.18% | 27,909 |
| Jul 23, 2025 | 5.59 | 5.63 | 5.58 | 5.62 | 5.52 | 0.18% | 23,194 |
| Jul 22, 2025 | 5.60 | 5.62 | 5.59 | 5.61 | 5.51 | -0.09% | 18,859 |
| Jul 21, 2025 | 5.60 | 5.64 | 5.59 | 5.62 | 5.51 | 0.45% | 43,104 |
| Jul 18, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.49 | -1.24% | 75,389 |