Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
6.23
-0.03 (-0.48%)
Jan 28, 2026, 4:00 PM EST - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.27 | 6.28 | 6.22 | 6.23 | 6.23 | -0.48% | 23,460 |
| Jan 27, 2026 | 6.20 | 6.26 | 6.17 | 6.26 | 6.26 | 1.62% | 39,071 |
| Jan 26, 2026 | 6.15 | 6.20 | 6.10 | 6.16 | 6.16 | 0.16% | 36,178 |
| Jan 23, 2026 | 6.17 | 6.21 | 6.15 | 6.15 | 6.15 | -0.32% | 41,589 |
| Jan 22, 2026 | 6.19 | 6.19 | 6.09 | 6.17 | 6.17 | - | 48,093 |
| Jan 21, 2026 | 6.26 | 6.26 | 6.04 | 6.17 | 6.17 | -0.23% | 100,130 |
| Jan 20, 2026 | 6.22 | 6.26 | 6.17 | 6.18 | 6.18 | -2.15% | 107,633 |
| Jan 16, 2026 | 6.27 | 6.32 | 6.26 | 6.32 | 6.26 | 1.44% | 91,683 |
| Jan 15, 2026 | 6.26 | 6.26 | 6.23 | 6.23 | 6.17 | 0.32% | 12,305 |
| Jan 14, 2026 | 6.23 | 6.27 | 6.19 | 6.21 | 6.15 | -0.56% | 58,990 |
| Jan 13, 2026 | 6.23 | 6.25 | 6.20 | 6.25 | 6.19 | 0.40% | 34,905 |
| Jan 12, 2026 | 6.19 | 6.25 | 6.19 | 6.22 | 6.16 | 0.48% | 71,823 |
| Jan 9, 2026 | 6.15 | 6.21 | 6.14 | 6.19 | 6.13 | 0.70% | 30,008 |
| Jan 8, 2026 | 6.14 | 6.18 | 6.12 | 6.15 | 6.09 | 1.10% | 26,597 |
| Jan 7, 2026 | 6.07 | 6.14 | 6.07 | 6.08 | 6.03 | -0.16% | 23,409 |
| Jan 6, 2026 | 6.06 | 6.12 | 6.05 | 6.09 | 6.04 | - | 16,986 |
| Jan 5, 2026 | 6.04 | 6.10 | 6.04 | 6.09 | 6.04 | 1.33% | 32,476 |
| Jan 2, 2026 | 5.98 | 6.01 | 5.95 | 6.01 | 5.96 | 0.67% | 46,208 |
| Dec 31, 2025 | 6.00 | 6.01 | 5.96 | 5.97 | 5.92 | 0.17% | 21,187 |
| Dec 30, 2025 | 5.95 | 6.01 | 5.94 | 5.96 | 5.91 | -0.17% | 22,328 |
| Dec 29, 2025 | 5.99 | 6.01 | 5.96 | 5.97 | 5.92 | -0.33% | 23,133 |
| Dec 26, 2025 | 5.99 | 6.00 | 5.96 | 5.99 | 5.94 | 0.84% | 25,109 |
| Dec 24, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.89 | -0.08% | 5,060 |
| Dec 23, 2025 | 5.96 | 6.02 | 5.94 | 5.95 | 5.89 | -0.42% | 75,527 |
| Dec 22, 2025 | 5.99 | 6.00 | 5.93 | 5.97 | 5.92 | 0.34% | 36,807 |
| Dec 19, 2025 | 5.91 | 5.96 | 5.89 | 5.95 | 5.90 | 1.36% | 25,974 |
| Dec 18, 2025 | 5.87 | 5.95 | 5.86 | 5.87 | 5.82 | 0.20% | 38,374 |
| Dec 17, 2025 | 5.90 | 5.95 | 5.85 | 5.86 | 5.81 | -2.37% | 20,298 |
| Dec 16, 2025 | 6.04 | 6.04 | 5.99 | 6.00 | 5.89 | - | 20,906 |
| Dec 15, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 5.89 | -0.92% | 38,731 |
| Dec 12, 2025 | 6.03 | 6.07 | 6.01 | 6.06 | 5.95 | -0.23% | 15,527 |
| Dec 11, 2025 | 6.03 | 6.07 | 6.00 | 6.07 | 5.96 | 0.50% | 25,679 |
| Dec 10, 2025 | 5.98 | 6.07 | 5.98 | 6.04 | 5.93 | 0.18% | 26,689 |
| Dec 9, 2025 | 6.04 | 6.07 | 6.00 | 6.03 | 5.92 | -0.26% | 23,487 |
| Dec 8, 2025 | 6.09 | 6.11 | 6.04 | 6.05 | 5.94 | -0.58% | 43,545 |
| Dec 5, 2025 | 6.13 | 6.15 | 6.08 | 6.08 | 5.97 | -0.57% | 13,725 |
| Dec 4, 2025 | 6.12 | 6.15 | 6.08 | 6.12 | 6.01 | 0.58% | 11,919 |
| Dec 3, 2025 | 6.07 | 6.13 | 6.07 | 6.08 | 5.97 | -0.16% | 38,549 |
| Dec 2, 2025 | 6.16 | 6.17 | 6.08 | 6.09 | 5.98 | -1.30% | 32,421 |
| Dec 1, 2025 | 6.09 | 6.23 | 6.09 | 6.17 | 6.06 | 0.49% | 48,665 |
| Nov 28, 2025 | 6.13 | 6.16 | 6.04 | 6.14 | 6.03 | 0.82% | 68,108 |
| Nov 26, 2025 | 6.04 | 6.11 | 6.03 | 6.09 | 5.98 | 1.00% | 25,463 |
| Nov 25, 2025 | 5.96 | 6.03 | 5.94 | 6.03 | 5.92 | 1.17% | 11,795 |
| Nov 24, 2025 | 5.92 | 5.99 | 5.90 | 5.96 | 5.85 | 0.51% | 27,456 |
| Nov 21, 2025 | 5.92 | 6.01 | 5.91 | 5.93 | 5.83 | 0.68% | 38,604 |
| Nov 20, 2025 | 6.07 | 6.07 | 5.82 | 5.89 | 5.79 | -1.67% | 77,592 |
| Nov 19, 2025 | 5.97 | 6.01 | 5.95 | 5.99 | 5.88 | 0.17% | 36,462 |
| Nov 18, 2025 | 5.97 | 6.03 | 5.95 | 5.98 | 5.87 | -0.83% | 40,108 |
| Nov 17, 2025 | 6.14 | 6.14 | 5.99 | 6.03 | 5.92 | -2.27% | 33,767 |
| Nov 14, 2025 | 6.13 | 6.18 | 6.13 | 6.17 | 6.01 | -0.32% | 33,152 |