Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
6.14
+0.05 (0.82%)
Nov 28, 2025, 1:00 PM EST - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.13 | 6.16 | 6.04 | 6.14 | 6.14 | 0.82% | 68,108 |
| Nov 26, 2025 | 6.04 | 6.11 | 6.03 | 6.09 | 6.09 | 1.00% | 25,463 |
| Nov 25, 2025 | 5.96 | 6.03 | 5.94 | 6.03 | 6.03 | 1.17% | 11,795 |
| Nov 24, 2025 | 5.92 | 5.99 | 5.90 | 5.96 | 5.96 | 0.51% | 27,456 |
| Nov 21, 2025 | 5.92 | 6.01 | 5.91 | 5.93 | 5.93 | 0.68% | 38,604 |
| Nov 20, 2025 | 6.07 | 6.07 | 5.82 | 5.89 | 5.89 | -1.67% | 77,592 |
| Nov 19, 2025 | 5.97 | 6.01 | 5.95 | 5.99 | 5.99 | 0.17% | 36,462 |
| Nov 18, 2025 | 5.97 | 6.03 | 5.95 | 5.98 | 5.98 | -0.83% | 40,108 |
| Nov 17, 2025 | 6.14 | 6.14 | 5.99 | 6.03 | 6.03 | -2.27% | 33,767 |
| Nov 14, 2025 | 6.13 | 6.18 | 6.13 | 6.17 | 6.12 | -0.32% | 33,152 |
| Nov 13, 2025 | 6.25 | 6.25 | 6.18 | 6.19 | 6.14 | -0.80% | 30,886 |
| Nov 12, 2025 | 6.27 | 6.35 | 6.22 | 6.24 | 6.19 | 0.16% | 60,105 |
| Nov 11, 2025 | 6.19 | 6.25 | 6.17 | 6.23 | 6.18 | 0.89% | 54,077 |
| Nov 10, 2025 | 6.07 | 6.28 | 6.04 | 6.18 | 6.12 | 2.24% | 128,551 |
| Nov 7, 2025 | 6.03 | 6.07 | 5.96 | 6.04 | 5.99 | - | 69,433 |
| Nov 6, 2025 | 6.05 | 6.07 | 6.01 | 6.04 | 5.99 | -0.28% | 72,119 |
| Nov 5, 2025 | 6.06 | 6.12 | 6.05 | 6.06 | 6.00 | 0.12% | 33,803 |
| Nov 4, 2025 | 6.07 | 6.08 | 6.05 | 6.05 | 6.00 | -0.66% | 10,469 |
| Nov 3, 2025 | 6.10 | 6.14 | 6.08 | 6.09 | 6.04 | -0.65% | 12,593 |
| Oct 31, 2025 | 6.10 | 6.14 | 6.08 | 6.13 | 6.08 | 0.57% | 52,931 |
| Oct 30, 2025 | 6.06 | 6.10 | 6.04 | 6.10 | 6.04 | 0.58% | 62,536 |
| Oct 29, 2025 | 6.06 | 6.08 | 6.03 | 6.06 | 6.01 | - | 33,383 |
| Oct 28, 2025 | 6.07 | 6.09 | 6.05 | 6.06 | 6.01 | -0.08% | 28,757 |
| Oct 27, 2025 | 6.03 | 6.08 | 6.02 | 6.07 | 6.01 | 0.92% | 30,092 |
| Oct 24, 2025 | 6.00 | 6.02 | 5.94 | 6.01 | 5.96 | 0.59% | 19,769 |
| Oct 23, 2025 | 5.88 | 5.99 | 5.88 | 5.98 | 5.92 | 1.10% | 119,180 |
| Oct 22, 2025 | 5.94 | 6.00 | 5.88 | 5.91 | 5.86 | - | 56,149 |
| Oct 21, 2025 | 5.94 | 5.95 | 5.90 | 5.91 | 5.86 | -0.51% | 17,743 |
| Oct 20, 2025 | 5.87 | 5.94 | 5.87 | 5.94 | 5.89 | 1.02% | 18,223 |
| Oct 17, 2025 | 5.87 | 5.94 | 5.84 | 5.88 | 5.83 | -0.34% | 33,318 |
| Oct 16, 2025 | 5.94 | 5.97 | 5.90 | 5.90 | 5.80 | 0.34% | 20,123 |
| Oct 15, 2025 | 5.89 | 5.98 | 5.77 | 5.88 | 5.78 | -0.17% | 64,416 |
| Oct 14, 2025 | 5.91 | 5.93 | 5.89 | 5.89 | 5.79 | -1.17% | 8,142 |
| Oct 13, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.86 | 0.51% | 91,478 |
| Oct 10, 2025 | 6.02 | 6.02 | 5.90 | 5.93 | 5.83 | -1.00% | 20,350 |
| Oct 9, 2025 | 6.00 | 6.02 | 5.96 | 5.99 | 5.89 | -0.50% | 37,290 |
| Oct 8, 2025 | 5.97 | 6.03 | 5.95 | 6.02 | 5.92 | 0.33% | 118,254 |
| Oct 7, 2025 | 5.97 | 6.00 | 5.93 | 6.00 | 5.90 | 0.84% | 51,436 |
| Oct 6, 2025 | 5.97 | 6.00 | 5.94 | 5.95 | 5.85 | -0.42% | 21,601 |
| Oct 3, 2025 | 6.00 | 6.01 | 5.96 | 5.98 | 5.87 | 0.25% | 17,342 |
| Oct 2, 2025 | 5.95 | 5.99 | 5.95 | 5.96 | 5.86 | -0.35% | 105,619 |
| Oct 1, 2025 | 5.96 | 5.99 | 5.91 | 5.98 | 5.88 | 0.52% | 35,314 |
| Sep 30, 2025 | 5.96 | 5.96 | 5.91 | 5.95 | 5.85 | 0.76% | 30,717 |
| Sep 29, 2025 | 5.95 | 5.95 | 5.88 | 5.91 | 5.80 | 0.25% | 17,486 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.86 | 5.89 | 5.79 | 0.17% | 28,270 |
| Sep 25, 2025 | 5.89 | 5.90 | 5.88 | 5.88 | 5.78 | -1.01% | 6,452 |
| Sep 24, 2025 | 5.93 | 5.94 | 5.90 | 5.94 | 5.84 | 0.08% | 9,931 |
| Sep 23, 2025 | 5.91 | 5.94 | 5.91 | 5.94 | 5.83 | 0.08% | 3,659 |
| Sep 22, 2025 | 5.89 | 5.93 | 5.88 | 5.93 | 5.83 | 0.34% | 16,842 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.87 | 5.91 | 5.81 | -0.51% | 53,497 |