Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
6.37
+0.08 (1.27%)
Feb 17, 2026, 4:00 PM EST - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.31 | 6.37 | 6.31 | 6.37 | 6.31 | 1.27% | 54,142 |
| Feb 13, 2026 | 6.30 | 6.34 | 6.28 | 6.29 | 6.23 | 0.32% | 17,897 |
| Feb 12, 2026 | 6.35 | 6.42 | 6.27 | 6.27 | 6.21 | -1.57% | 90,080 |
| Feb 11, 2026 | 6.34 | 6.39 | 6.34 | 6.37 | 6.31 | 0.31% | 23,056 |
| Feb 10, 2026 | 6.34 | 6.38 | 6.34 | 6.35 | 6.29 | 0.32% | 26,421 |
| Feb 9, 2026 | 6.30 | 6.35 | 6.26 | 6.33 | 6.27 | - | 55,138 |
| Feb 6, 2026 | 6.25 | 6.37 | 6.25 | 6.33 | 6.27 | 1.77% | 89,656 |
| Feb 5, 2026 | 6.19 | 6.25 | 6.19 | 6.22 | 6.16 | -0.48% | 50,985 |
| Feb 4, 2026 | 6.19 | 6.30 | 6.18 | 6.25 | 6.19 | 1.13% | 64,157 |
| Feb 3, 2026 | 6.21 | 6.29 | 6.18 | 6.18 | 6.13 | -1.12% | 66,021 |
| Feb 2, 2026 | 6.23 | 6.27 | 6.21 | 6.25 | 6.19 | -0.48% | 69,148 |
| Jan 30, 2026 | 6.25 | 6.28 | 6.22 | 6.28 | 6.22 | 0.64% | 53,898 |
| Jan 29, 2026 | 6.22 | 6.28 | 6.21 | 6.24 | 6.18 | 0.16% | 34,363 |
| Jan 28, 2026 | 6.27 | 6.28 | 6.22 | 6.23 | 6.17 | -0.48% | 23,460 |
| Jan 27, 2026 | 6.20 | 6.26 | 6.17 | 6.26 | 6.20 | 1.62% | 39,071 |
| Jan 26, 2026 | 6.15 | 6.20 | 6.10 | 6.16 | 6.11 | 0.16% | 36,185 |
| Jan 23, 2026 | 6.17 | 6.21 | 6.15 | 6.15 | 6.10 | -0.32% | 41,614 |
| Jan 22, 2026 | 6.19 | 6.19 | 6.09 | 6.17 | 6.12 | - | 48,143 |
| Jan 21, 2026 | 6.26 | 6.26 | 6.04 | 6.17 | 6.12 | -0.23% | 100,130 |
| Jan 20, 2026 | 6.22 | 6.26 | 6.17 | 6.18 | 6.13 | -2.15% | 107,633 |
| Jan 16, 2026 | 6.27 | 6.32 | 6.26 | 6.32 | 6.21 | 1.44% | 91,683 |
| Jan 15, 2026 | 6.26 | 6.26 | 6.23 | 6.23 | 6.12 | 0.32% | 12,305 |
| Jan 14, 2026 | 6.23 | 6.27 | 6.19 | 6.21 | 6.10 | -0.56% | 58,990 |
| Jan 13, 2026 | 6.23 | 6.25 | 6.20 | 6.25 | 6.13 | 0.40% | 34,905 |
| Jan 12, 2026 | 6.19 | 6.25 | 6.19 | 6.22 | 6.11 | 0.48% | 71,823 |
| Jan 9, 2026 | 6.15 | 6.21 | 6.14 | 6.19 | 6.08 | 0.70% | 30,008 |
| Jan 8, 2026 | 6.14 | 6.18 | 6.12 | 6.15 | 6.04 | 1.10% | 26,597 |
| Jan 7, 2026 | 6.07 | 6.14 | 6.07 | 6.08 | 5.97 | -0.16% | 23,409 |
| Jan 6, 2026 | 6.06 | 6.12 | 6.05 | 6.09 | 5.98 | - | 16,986 |
| Jan 5, 2026 | 6.04 | 6.10 | 6.04 | 6.09 | 5.98 | 1.33% | 32,476 |
| Jan 2, 2026 | 5.98 | 6.01 | 5.95 | 6.01 | 5.90 | 0.67% | 46,208 |
| Dec 31, 2025 | 6.00 | 6.01 | 5.96 | 5.97 | 5.86 | 0.17% | 21,187 |
| Dec 30, 2025 | 5.95 | 6.01 | 5.94 | 5.96 | 5.85 | -0.17% | 22,328 |
| Dec 29, 2025 | 5.99 | 6.01 | 5.96 | 5.97 | 5.86 | -0.33% | 23,133 |
| Dec 26, 2025 | 5.99 | 6.00 | 5.96 | 5.99 | 5.88 | 0.84% | 25,109 |
| Dec 24, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.83 | -0.08% | 5,060 |
| Dec 23, 2025 | 5.96 | 6.02 | 5.94 | 5.95 | 5.84 | -0.42% | 75,527 |
| Dec 22, 2025 | 5.99 | 6.00 | 5.93 | 5.97 | 5.86 | 0.34% | 36,807 |
| Dec 19, 2025 | 5.91 | 5.96 | 5.89 | 5.95 | 5.84 | 1.36% | 25,974 |
| Dec 18, 2025 | 5.87 | 5.95 | 5.86 | 5.87 | 5.77 | 0.20% | 38,374 |
| Dec 17, 2025 | 5.90 | 5.95 | 5.85 | 5.86 | 5.75 | -2.37% | 20,298 |
| Dec 16, 2025 | 6.04 | 6.04 | 5.99 | 6.00 | 5.84 | - | 20,906 |
| Dec 15, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 5.84 | -0.92% | 38,731 |
| Dec 12, 2025 | 6.03 | 6.07 | 6.01 | 6.06 | 5.90 | -0.23% | 15,527 |
| Dec 11, 2025 | 6.03 | 6.07 | 6.00 | 6.07 | 5.91 | 0.50% | 25,679 |
| Dec 10, 2025 | 5.98 | 6.07 | 5.98 | 6.04 | 5.88 | 0.18% | 26,689 |
| Dec 9, 2025 | 6.04 | 6.07 | 6.00 | 6.03 | 5.87 | -0.26% | 23,487 |
| Dec 8, 2025 | 6.09 | 6.11 | 6.04 | 6.05 | 5.89 | -0.58% | 43,545 |
| Dec 5, 2025 | 6.13 | 6.15 | 6.08 | 6.08 | 5.92 | -0.57% | 13,725 |
| Dec 4, 2025 | 6.12 | 6.15 | 6.08 | 6.12 | 5.95 | 0.58% | 11,919 |