Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.40
-0.04 (-0.67%)
May 6, 2025, 9:30 AM EDT - Market open
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.42 | 5.47 | 5.40 | 5.44 | 5.44 | - | 9,356 |
| May 2, 2025 | 5.44 | 5.69 | 5.43 | 5.44 | 5.44 | 0.18% | 6,780 |
| May 1, 2025 | 5.47 | 5.48 | 5.27 | 5.43 | 5.43 | - | 19,483 |
| Apr 30, 2025 | 5.40 | 5.73 | 5.35 | 5.43 | 5.43 | - | 56,446 |
| Apr 29, 2025 | 5.38 | 5.43 | 5.35 | 5.43 | 5.43 | 1.88% | 13,999 |
| Apr 28, 2025 | 5.29 | 5.35 | 5.29 | 5.33 | 5.33 | 0.76% | 8,831 |
| Apr 25, 2025 | 5.30 | 5.37 | 5.28 | 5.29 | 5.29 | -0.38% | 13,693 |
| Apr 24, 2025 | 5.37 | 5.37 | 5.25 | 5.31 | 5.31 | 1.92% | 23,643 |
| Apr 23, 2025 | 5.20 | 5.30 | 5.20 | 5.21 | 5.21 | 1.07% | 34,306 |
| Apr 22, 2025 | 5.12 | 5.22 | 5.11 | 5.16 | 5.16 | 0.88% | 78,761 |
| Apr 21, 2025 | 5.15 | 5.15 | 5.00 | 5.11 | 5.11 | -1.29% | 19,877 |
| Apr 17, 2025 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | 0.14% | 144,024 |
| Apr 16, 2025 | 5.22 | 5.24 | 5.16 | 5.17 | 5.12 | -0.96% | 27,815 |
| Apr 15, 2025 | 5.27 | 5.51 | 5.21 | 5.22 | 5.17 | - | 22,335 |
| Apr 14, 2025 | 5.24 | 5.25 | 5.15 | 5.22 | 5.17 | 0.58% | 37,180 |
| Apr 11, 2025 | 5.21 | 5.27 | 5.17 | 5.19 | 5.14 | 0.58% | 21,439 |
| Apr 10, 2025 | 5.20 | 5.28 | 5.13 | 5.16 | 5.11 | -4.80% | 16,309 |
| Apr 9, 2025 | 5.06 | 5.42 | 5.05 | 5.42 | 5.37 | 7.11% | 57,707 |
| Apr 8, 2025 | 5.20 | 5.36 | 5.06 | 5.06 | 5.01 | -0.20% | 22,251 |
| Apr 7, 2025 | 5.07 | 5.10 | 4.88 | 5.07 | 5.02 | -0.98% | 44,681 |
| Apr 4, 2025 | 5.24 | 5.30 | 5.12 | 5.12 | 5.07 | -4.66% | 76,740 |
| Apr 3, 2025 | 5.26 | 5.48 | 5.26 | 5.37 | 5.32 | -2.72% | 24,172 |
| Apr 2, 2025 | 5.46 | 5.52 | 5.46 | 5.52 | 5.46 | 0.55% | 70,201 |
| Apr 1, 2025 | 5.46 | 5.51 | 5.45 | 5.49 | 5.44 | 0.46% | 19,009 |
| Mar 31, 2025 | 5.48 | 5.48 | 5.41 | 5.47 | 5.41 | 0.64% | 20,367 |
| Mar 28, 2025 | 5.51 | 5.52 | 5.42 | 5.43 | 5.38 | -0.91% | 55,428 |
| Mar 27, 2025 | 5.53 | 5.55 | 5.48 | 5.48 | 5.43 | -1.08% | 5,876 |
| Mar 26, 2025 | 5.56 | 5.56 | 5.49 | 5.54 | 5.48 | - | 36,371 |
| Mar 25, 2025 | 5.51 | 5.59 | 5.51 | 5.54 | 5.48 | -0.18% | 8,468 |
| Mar 24, 2025 | 5.57 | 5.61 | 5.53 | 5.55 | 5.49 | 0.54% | 10,416 |
| Mar 21, 2025 | 5.51 | 5.57 | 5.25 | 5.52 | 5.46 | -1.08% | 15,416 |
| Mar 20, 2025 | 5.56 | 5.58 | 5.49 | 5.58 | 5.52 | 0.54% | 7,733 |
| Mar 19, 2025 | 5.50 | 5.56 | 5.47 | 5.55 | 5.49 | 1.46% | 29,383 |
| Mar 18, 2025 | 5.47 | 5.52 | 5.45 | 5.47 | 5.42 | -0.82% | 56,106 |
| Mar 17, 2025 | 5.54 | 5.62 | 5.52 | 5.52 | 5.41 | 0.09% | 90,577 |
| Mar 14, 2025 | 5.41 | 5.52 | 5.40 | 5.51 | 5.40 | 2.42% | 36,203 |
| Mar 13, 2025 | 5.50 | 5.50 | 5.35 | 5.38 | 5.28 | -0.55% | 52,253 |
| Mar 12, 2025 | 5.44 | 5.44 | 5.38 | 5.41 | 5.31 | 0.65% | 6,190 |
| Mar 11, 2025 | 5.44 | 5.44 | 5.36 | 5.38 | 5.27 | -1.19% | 22,699 |
| Mar 10, 2025 | 5.37 | 5.52 | 5.35 | 5.44 | 5.33 | 0.55% | 29,817 |
| Mar 7, 2025 | 5.44 | 5.46 | 5.40 | 5.41 | 5.31 | -0.18% | 19,478 |
| Mar 6, 2025 | 5.44 | 5.46 | 5.42 | 5.42 | 5.31 | -0.73% | 15,629 |
| Mar 5, 2025 | 5.44 | 5.49 | 5.43 | 5.46 | 5.35 | -0.09% | 7,233 |
| Mar 4, 2025 | 5.50 | 5.51 | 5.42 | 5.47 | 5.36 | -1.00% | 24,591 |
| Mar 3, 2025 | 5.53 | 5.54 | 5.51 | 5.52 | 5.41 | -0.18% | 13,620 |
| Feb 28, 2025 | 5.52 | 5.54 | 5.47 | 5.53 | 5.42 | 0.82% | 38,399 |
| Feb 27, 2025 | 5.52 | 5.55 | 5.48 | 5.49 | 5.38 | -0.45% | 14,870 |
| Feb 26, 2025 | 5.51 | 5.54 | 5.51 | 5.51 | 5.40 | 0.18% | 11,427 |
| Feb 25, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.39 | - | 17,496 |
| Feb 24, 2025 | 5.51 | 5.51 | 5.48 | 5.50 | 5.39 | -0.36% | 23,820 |