Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.43
-0.05 (-0.91%)
Mar 28, 2025, 4:00 PM EST - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.51 | 5.52 | 5.42 | 5.43 | 5.43 | -0.91% | 55,428 |
| Mar 27, 2025 | 5.53 | 5.55 | 5.48 | 5.48 | 5.48 | -1.08% | 5,876 |
| Mar 26, 2025 | 5.56 | 5.56 | 5.49 | 5.54 | 5.54 | - | 36,371 |
| Mar 25, 2025 | 5.51 | 5.59 | 5.51 | 5.54 | 5.54 | -0.18% | 8,468 |
| Mar 24, 2025 | 5.57 | 5.61 | 5.53 | 5.55 | 5.55 | 0.54% | 10,416 |
| Mar 21, 2025 | 5.51 | 5.57 | 5.25 | 5.52 | 5.52 | -1.08% | 15,416 |
| Mar 20, 2025 | 5.56 | 5.58 | 5.49 | 5.58 | 5.58 | 0.54% | 7,733 |
| Mar 19, 2025 | 5.50 | 5.56 | 5.47 | 5.55 | 5.55 | 1.46% | 29,383 |
| Mar 18, 2025 | 5.47 | 5.52 | 5.45 | 5.47 | 5.47 | -0.82% | 56,106 |
| Mar 17, 2025 | 5.54 | 5.62 | 5.52 | 5.52 | 5.46 | 0.09% | 90,577 |
| Mar 14, 2025 | 5.41 | 5.52 | 5.40 | 5.51 | 5.46 | 2.42% | 36,203 |
| Mar 13, 2025 | 5.50 | 5.50 | 5.35 | 5.38 | 5.33 | -0.55% | 52,253 |
| Mar 12, 2025 | 5.44 | 5.44 | 5.38 | 5.41 | 5.36 | 0.65% | 6,190 |
| Mar 11, 2025 | 5.44 | 5.44 | 5.36 | 5.38 | 5.32 | -1.19% | 22,699 |
| Mar 10, 2025 | 5.37 | 5.52 | 5.35 | 5.44 | 5.39 | 0.55% | 29,817 |
| Mar 7, 2025 | 5.44 | 5.46 | 5.40 | 5.41 | 5.36 | -0.18% | 19,478 |
| Mar 6, 2025 | 5.44 | 5.46 | 5.42 | 5.42 | 5.37 | -0.73% | 15,629 |
| Mar 5, 2025 | 5.44 | 5.49 | 5.43 | 5.46 | 5.41 | -0.09% | 7,233 |
| Mar 4, 2025 | 5.50 | 5.51 | 5.42 | 5.47 | 5.41 | -1.00% | 24,591 |
| Mar 3, 2025 | 5.53 | 5.54 | 5.51 | 5.52 | 5.47 | -0.18% | 13,620 |
| Feb 28, 2025 | 5.52 | 5.54 | 5.47 | 5.53 | 5.48 | 0.82% | 38,399 |
| Feb 27, 2025 | 5.52 | 5.55 | 5.48 | 5.49 | 5.43 | -0.45% | 14,870 |
| Feb 26, 2025 | 5.51 | 5.54 | 5.51 | 5.51 | 5.46 | 0.18% | 11,427 |
| Feb 25, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.45 | - | 17,496 |
| Feb 24, 2025 | 5.51 | 5.51 | 5.48 | 5.50 | 5.45 | -0.36% | 23,820 |
| Feb 21, 2025 | 5.54 | 5.54 | 5.51 | 5.52 | 5.47 | -0.18% | 20,590 |
| Feb 20, 2025 | 5.54 | 5.54 | 5.53 | 5.53 | 5.48 | - | 10,441 |
| Feb 19, 2025 | 5.53 | 5.53 | 5.51 | 5.53 | 5.48 | -0.27% | 8,459 |
| Feb 18, 2025 | 5.54 | 5.60 | 5.52 | 5.55 | 5.49 | -0.36% | 20,183 |
| Feb 14, 2025 | 5.53 | 5.58 | 5.53 | 5.57 | 5.46 | 0.18% | 22,349 |
| Feb 13, 2025 | 5.48 | 5.63 | 5.48 | 5.56 | 5.45 | 1.00% | 17,729 |
| Feb 12, 2025 | 5.50 | 5.51 | 5.48 | 5.50 | 5.40 | -0.09% | 23,590 |
| Feb 11, 2025 | 5.50 | 5.55 | 5.50 | 5.51 | 5.40 | -0.36% | 23,246 |
| Feb 10, 2025 | 5.54 | 5.56 | 5.51 | 5.53 | 5.42 | 0.45% | 12,050 |
| Feb 7, 2025 | 5.48 | 5.51 | 5.47 | 5.50 | 5.40 | 0.18% | 23,869 |
| Feb 6, 2025 | 5.48 | 5.55 | 5.48 | 5.49 | 5.39 | 0.53% | 41,937 |
| Feb 5, 2025 | 5.46 | 5.48 | 5.44 | 5.46 | 5.36 | 0.39% | 16,046 |
| Feb 4, 2025 | 5.42 | 5.46 | 5.38 | 5.44 | 5.34 | 0.55% | 17,535 |
| Feb 3, 2025 | 5.38 | 5.46 | 5.31 | 5.41 | 5.31 | -1.28% | 77,689 |
| Jan 31, 2025 | 5.50 | 5.55 | 5.48 | 5.48 | 5.38 | -0.45% | 35,012 |
| Jan 30, 2025 | 5.55 | 5.55 | 5.50 | 5.51 | 5.40 | -0.63% | 39,425 |
| Jan 29, 2025 | 5.53 | 5.54 | 5.49 | 5.54 | 5.44 | -0.09% | 40,021 |
| Jan 28, 2025 | 5.34 | 5.56 | 5.34 | 5.55 | 5.44 | 0.73% | 78,327 |
| Jan 27, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.40 | -1.17% | 22,773 |
| Jan 24, 2025 | 5.56 | 5.59 | 5.56 | 5.57 | 5.47 | -0.27% | 7,100 |
| Jan 23, 2025 | 5.56 | 5.59 | 5.56 | 5.59 | 5.48 | 0.36% | 27,391 |
| Jan 22, 2025 | 5.59 | 5.60 | 5.56 | 5.57 | 5.46 | 0.09% | 47,698 |
| Jan 21, 2025 | 5.53 | 5.59 | 5.53 | 5.56 | 5.46 | 0.54% | 27,727 |
| Jan 17, 2025 | 5.53 | 5.58 | 5.53 | 5.53 | 5.43 | -0.36% | 32,251 |
| Jan 16, 2025 | 5.56 | 5.57 | 5.52 | 5.55 | 5.39 | 0.91% | 16,473 |