Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.43
+0.05 (0.94%)
Dec 20, 2024, 4:00 PM EST - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.28 | 5.45 | 5.13 | 5.43 | 5.43 | 0.93% | 74,724 |
| Dec 19, 2024 | 5.44 | 5.51 | 5.31 | 5.38 | 5.38 | -1.28% | 59,719 |
| Dec 18, 2024 | 5.52 | 5.57 | 5.45 | 5.45 | 5.45 | -2.15% | 49,335 |
| Dec 17, 2024 | 5.59 | 5.60 | 5.53 | 5.57 | 5.57 | -0.45% | 23,731 |
| Dec 16, 2024 | 5.58 | 5.62 | 5.57 | 5.60 | 5.60 | -0.53% | 19,141 |
| Dec 13, 2024 | 5.62 | 5.67 | 5.61 | 5.63 | 5.57 | 0.09% | 27,044 |
| Dec 12, 2024 | 5.65 | 5.66 | 5.61 | 5.62 | 5.57 | -0.88% | 26,917 |
| Dec 11, 2024 | 5.70 | 5.74 | 5.66 | 5.67 | 5.62 | 0.35% | 24,723 |
| Dec 10, 2024 | 5.70 | 5.70 | 5.64 | 5.65 | 5.60 | -0.62% | 36,617 |
| Dec 9, 2024 | 5.73 | 5.75 | 5.65 | 5.69 | 5.63 | -0.79% | 27,073 |
| Dec 6, 2024 | 5.72 | 5.75 | 5.69 | 5.73 | 5.68 | - | 19,112 |
| Dec 5, 2024 | 5.70 | 5.75 | 5.70 | 5.73 | 5.68 | -0.17% | 25,697 |
| Dec 4, 2024 | 5.72 | 5.75 | 5.62 | 5.74 | 5.69 | 0.17% | 54,648 |
| Dec 3, 2024 | 5.73 | 5.74 | 5.71 | 5.73 | 5.68 | -0.68% | 34,052 |
| Dec 2, 2024 | 5.77 | 5.77 | 5.74 | 5.77 | 5.72 | 0.33% | 32,444 |
| Nov 29, 2024 | 5.75 | 5.77 | 5.68 | 5.75 | 5.70 | - | 22,698 |
| Nov 27, 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.70 | 0.17% | 15,402 |
| Nov 26, 2024 | 5.74 | 5.74 | 5.72 | 5.74 | 5.69 | 0.17% | 22,553 |
| Nov 25, 2024 | 5.72 | 5.75 | 5.72 | 5.73 | 5.68 | 0.17% | 46,368 |
| Nov 22, 2024 | 5.72 | 5.73 | 5.67 | 5.72 | 5.67 | 0.35% | 51,239 |
| Nov 21, 2024 | 5.69 | 5.73 | 5.67 | 5.70 | 5.65 | -0.02% | 38,717 |
| Nov 20, 2024 | 5.72 | 5.74 | 5.68 | 5.70 | 5.65 | -0.51% | 19,931 |
| Nov 19, 2024 | 5.70 | 5.75 | 5.69 | 5.73 | 5.68 | - | 22,740 |
| Nov 18, 2024 | 5.68 | 5.73 | 5.64 | 5.73 | 5.68 | 0.88% | 35,347 |
| Nov 15, 2024 | 5.73 | 5.76 | 5.65 | 5.68 | 5.63 | -2.57% | 21,491 |
| Nov 14, 2024 | 5.84 | 5.89 | 5.70 | 5.83 | 5.72 | - | 24,164 |
| Nov 13, 2024 | 5.91 | 5.97 | 5.83 | 5.83 | 5.72 | -1.69% | 56,531 |
| Nov 12, 2024 | 5.94 | 5.99 | 5.92 | 5.93 | 5.82 | -0.34% | 32,829 |
| Nov 11, 2024 | 5.88 | 5.95 | 5.88 | 5.95 | 5.84 | 0.68% | 39,503 |
| Nov 8, 2024 | 5.86 | 5.92 | 5.78 | 5.91 | 5.80 | -0.51% | 30,495 |
| Nov 7, 2024 | 5.91 | 5.94 | 5.90 | 5.94 | 5.83 | 0.17% | 39,717 |
| Nov 6, 2024 | 5.97 | 5.99 | 5.85 | 5.93 | 5.82 | 0.68% | 89,109 |
| Nov 5, 2024 | 5.72 | 5.89 | 5.72 | 5.89 | 5.78 | 3.15% | 27,875 |
| Nov 4, 2024 | 5.73 | 5.78 | 5.51 | 5.71 | 5.61 | -1.21% | 32,697 |
| Nov 1, 2024 | 5.73 | 5.82 | 5.73 | 5.78 | 5.67 | 1.14% | 22,078 |
| Oct 31, 2024 | 5.94 | 5.94 | 5.69 | 5.72 | 5.61 | -2.31% | 44,690 |
| Oct 30, 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 5.74 | 1.92% | 61,893 |
| Oct 29, 2024 | 5.81 | 5.82 | 5.74 | 5.74 | 5.63 | -0.69% | 29,889 |
| Oct 28, 2024 | 5.84 | 5.86 | 5.73 | 5.78 | 5.67 | -1.20% | 61,999 |
| Oct 25, 2024 | 5.87 | 5.87 | 5.77 | 5.85 | 5.74 | 0.34% | 68,432 |
| Oct 24, 2024 | 5.89 | 5.92 | 5.81 | 5.83 | 5.72 | -1.02% | 26,382 |
| Oct 23, 2024 | 5.89 | 6.30 | 5.86 | 5.89 | 5.78 | - | 27,819 |
| Oct 22, 2024 | 5.92 | 5.92 | 5.87 | 5.89 | 5.78 | -1.01% | 18,586 |
| Oct 21, 2024 | 5.96 | 5.99 | 5.94 | 5.95 | 5.84 | -0.34% | 38,803 |
| Oct 18, 2024 | 6.04 | 6.04 | 5.96 | 5.97 | 5.86 | -1.24% | 30,598 |
| Oct 17, 2024 | 6.03 | 6.09 | 6.00 | 6.05 | 5.88 | 0.08% | 77,683 |
| Oct 16, 2024 | 6.00 | 6.10 | 5.94 | 6.04 | 5.88 | 1.17% | 57,874 |
| Oct 15, 2024 | 5.93 | 6.00 | 5.93 | 5.97 | 5.81 | 0.34% | 34,371 |
| Oct 14, 2024 | 6.00 | 6.00 | 5.94 | 5.95 | 5.79 | -0.25% | 13,194 |
| Oct 11, 2024 | 6.00 | 6.00 | 5.96 | 5.97 | 5.80 | -0.33% | 7,381 |
| Oct 10, 2024 | 5.89 | 6.00 | 5.89 | 5.99 | 5.82 | 1.44% | 76,593 |
| Oct 9, 2024 | 5.87 | 5.92 | 5.86 | 5.90 | 5.74 | - | 28,965 |
| Oct 8, 2024 | 5.85 | 5.91 | 5.85 | 5.90 | 5.74 | 0.85% | 33,515 |
| Oct 7, 2024 | 5.89 | 5.90 | 5.82 | 5.85 | 5.69 | -0.68% | 19,200 |
| Oct 4, 2024 | 5.89 | 5.93 | 5.86 | 5.89 | 5.73 | 0.17% | 11,965 |
| Oct 3, 2024 | 5.87 | 5.90 | 5.87 | 5.88 | 5.72 | 0.26% | 12,922 |
| Oct 2, 2024 | 5.88 | 5.88 | 5.85 | 5.87 | 5.71 | -0.17% | 20,579 |
| Oct 1, 2024 | 5.90 | 5.94 | 5.85 | 5.88 | 5.72 | -0.25% | 44,179 |
| Sep 30, 2024 | 5.90 | 5.91 | 5.85 | 5.89 | 5.73 | 0.08% | 34,122 |
| Sep 27, 2024 | 5.88 | 5.91 | 5.85 | 5.89 | 5.73 | 0.51% | 21,019 |
| Sep 26, 2024 | 5.86 | 5.87 | 5.84 | 5.86 | 5.70 | 0.17% | 33,713 |
| Sep 25, 2024 | 5.81 | 5.85 | 5.81 | 5.85 | 5.69 | 0.50% | 26,395 |
| Sep 24, 2024 | 5.82 | 5.84 | 5.77 | 5.82 | 5.66 | -0.15% | 41,692 |
| Sep 23, 2024 | 5.81 | 5.83 | 5.81 | 5.83 | 5.67 | -0.09% | 17,811 |
| Sep 20, 2024 | 5.81 | 5.84 | 5.79 | 5.83 | 5.67 | 0.26% | 21,864 |
| Sep 19, 2024 | 5.82 | 5.84 | 5.79 | 5.82 | 5.66 | 0.26% | 25,754 |
| Sep 18, 2024 | 5.77 | 5.82 | 5.77 | 5.80 | 5.64 | -0.34% | 20,711 |
| Sep 17, 2024 | 5.85 | 5.85 | 5.77 | 5.82 | 5.66 | -1.36% | 71,358 |
| Sep 16, 2024 | 5.85 | 5.92 | 5.80 | 5.90 | 5.69 | 1.72% | 179,946 |
| Sep 13, 2024 | 5.75 | 5.81 | 5.75 | 5.80 | 5.59 | 0.52% | 22,659 |
| Sep 12, 2024 | 5.73 | 5.78 | 5.73 | 5.77 | 5.56 | 0.44% | 12,736 |
| Sep 11, 2024 | 5.79 | 5.79 | 5.69 | 5.75 | 5.54 | - | 32,137 |
| Sep 10, 2024 | 5.79 | 5.90 | 5.73 | 5.75 | 5.54 | -0.95% | 20,837 |
| Sep 9, 2024 | 5.72 | 5.82 | 5.71 | 5.80 | 5.59 | 1.22% | 27,944 |
| Sep 6, 2024 | 5.75 | 5.75 | 5.68 | 5.73 | 5.53 | -0.61% | 111,660 |
| Sep 5, 2024 | 5.73 | 5.79 | 5.73 | 5.77 | 5.56 | 0.17% | 76,448 |
| Sep 4, 2024 | 5.72 | 5.77 | 5.72 | 5.76 | 5.55 | 0.09% | 64,121 |
| Sep 3, 2024 | 5.77 | 5.79 | 5.70 | 5.75 | 5.55 | -0.52% | 70,309 |
| Aug 30, 2024 | 5.78 | 5.90 | 5.74 | 5.78 | 5.57 | 0.52% | 42,007 |
| Aug 29, 2024 | 5.77 | 5.80 | 5.72 | 5.75 | 5.55 | 0.35% | 55,436 |
| Aug 28, 2024 | 5.73 | 5.75 | 5.71 | 5.73 | 5.53 | -0.69% | 38,747 |
| Aug 27, 2024 | 5.74 | 5.77 | 5.74 | 5.77 | 5.56 | 0.09% | 33,992 |
| Aug 26, 2024 | 5.77 | 5.78 | 5.73 | 5.77 | 5.56 | -0.35% | 41,196 |
| Aug 23, 2024 | 5.78 | 5.80 | 5.77 | 5.79 | 5.58 | 0.43% | 44,954 |
| Aug 22, 2024 | 5.81 | 5.84 | 5.73 | 5.76 | 5.55 | -0.60% | 39,399 |
| Aug 21, 2024 | 5.74 | 5.80 | 5.73 | 5.80 | 5.59 | 0.78% | 44,290 |
| Aug 20, 2024 | 5.80 | 5.80 | 5.72 | 5.75 | 5.55 | -0.09% | 34,071 |
| Aug 19, 2024 | 5.71 | 5.76 | 5.71 | 5.76 | 5.55 | 0.26% | 56,418 |
| Aug 16, 2024 | 5.85 | 5.85 | 5.72 | 5.74 | 5.54 | -3.37% | 48,595 |
| Aug 15, 2024 | 5.72 | 5.94 | 5.71 | 5.94 | 5.68 | 4.21% | 177,460 |
| Aug 14, 2024 | 5.72 | 5.72 | 5.69 | 5.70 | 5.45 | -0.35% | 30,736 |
| Aug 13, 2024 | 5.72 | 5.73 | 5.67 | 5.72 | 5.47 | 1.06% | 37,038 |
| Aug 12, 2024 | 5.60 | 5.68 | 5.60 | 5.66 | 5.41 | 1.07% | 35,965 |
| Aug 9, 2024 | 5.62 | 5.64 | 5.59 | 5.60 | 5.35 | -0.62% | 50,668 |
| Aug 8, 2024 | 5.60 | 5.64 | 5.60 | 5.64 | 5.39 | 1.08% | 22,371 |
| Aug 7, 2024 | 5.60 | 5.66 | 5.56 | 5.58 | 5.33 | -0.27% | 27,063 |
| Aug 6, 2024 | 5.51 | 5.59 | 5.50 | 5.59 | 5.34 | 1.73% | 49,494 |
| Aug 5, 2024 | 5.32 | 5.60 | 5.32 | 5.50 | 5.25 | -2.05% | 69,361 |
| Aug 2, 2024 | 5.70 | 5.73 | 5.61 | 5.61 | 5.36 | -1.92% | 65,542 |
| Aug 1, 2024 | 5.79 | 5.84 | 5.72 | 5.72 | 5.47 | -1.72% | 34,643 |