Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
5.97
+0.01 (0.17%)
Dec 31, 2025, 4:00 PM EST - Market closed
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.00 | 6.01 | 5.96 | 5.97 | 5.97 | 0.17% | 21,187 |
| Dec 30, 2025 | 5.95 | 6.01 | 5.94 | 5.96 | 5.96 | -0.17% | 22,328 |
| Dec 29, 2025 | 5.99 | 6.01 | 5.96 | 5.97 | 5.97 | -0.33% | 23,133 |
| Dec 26, 2025 | 5.99 | 6.00 | 5.96 | 5.99 | 5.99 | 0.84% | 25,109 |
| Dec 24, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -0.08% | 5,060 |
| Dec 23, 2025 | 5.96 | 6.02 | 5.94 | 5.95 | 5.95 | -0.42% | 75,527 |
| Dec 22, 2025 | 5.99 | 6.00 | 5.93 | 5.97 | 5.97 | 0.34% | 36,807 |
| Dec 19, 2025 | 5.91 | 5.96 | 5.89 | 5.95 | 5.95 | 1.36% | 25,974 |
| Dec 18, 2025 | 5.87 | 5.95 | 5.86 | 5.87 | 5.87 | 0.20% | 38,374 |
| Dec 17, 2025 | 5.90 | 5.95 | 5.85 | 5.86 | 5.86 | -2.37% | 20,298 |
| Dec 16, 2025 | 6.04 | 6.04 | 5.99 | 6.00 | 5.95 | - | 20,906 |
| Dec 15, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 5.95 | -0.92% | 38,731 |
| Dec 12, 2025 | 6.03 | 6.07 | 6.01 | 6.06 | 6.00 | -0.23% | 15,527 |
| Dec 11, 2025 | 6.03 | 6.07 | 6.00 | 6.07 | 6.02 | 0.50% | 25,679 |
| Dec 10, 2025 | 5.98 | 6.07 | 5.98 | 6.04 | 5.99 | 0.18% | 26,689 |
| Dec 9, 2025 | 6.04 | 6.07 | 6.00 | 6.03 | 5.98 | -0.26% | 23,487 |
| Dec 8, 2025 | 6.09 | 6.11 | 6.04 | 6.05 | 5.99 | -0.58% | 43,545 |
| Dec 5, 2025 | 6.13 | 6.15 | 6.08 | 6.08 | 6.03 | -0.57% | 13,725 |
| Dec 4, 2025 | 6.12 | 6.15 | 6.08 | 6.12 | 6.06 | 0.58% | 11,919 |
| Dec 3, 2025 | 6.07 | 6.13 | 6.07 | 6.08 | 6.03 | -0.16% | 38,549 |
| Dec 2, 2025 | 6.16 | 6.17 | 6.08 | 6.09 | 6.04 | -1.30% | 32,421 |
| Dec 1, 2025 | 6.09 | 6.23 | 6.09 | 6.17 | 6.12 | 0.49% | 48,665 |
| Nov 28, 2025 | 6.13 | 6.16 | 6.04 | 6.14 | 6.09 | 0.82% | 68,108 |
| Nov 26, 2025 | 6.04 | 6.11 | 6.03 | 6.09 | 6.04 | 1.00% | 25,463 |
| Nov 25, 2025 | 5.96 | 6.03 | 5.94 | 6.03 | 5.98 | 1.17% | 11,795 |
| Nov 24, 2025 | 5.92 | 5.99 | 5.90 | 5.96 | 5.91 | 0.51% | 27,456 |
| Nov 21, 2025 | 5.92 | 6.01 | 5.91 | 5.93 | 5.88 | 0.68% | 38,604 |
| Nov 20, 2025 | 6.07 | 6.07 | 5.82 | 5.89 | 5.84 | -1.67% | 77,592 |
| Nov 19, 2025 | 5.97 | 6.01 | 5.95 | 5.99 | 5.94 | 0.17% | 36,462 |
| Nov 18, 2025 | 5.97 | 6.03 | 5.95 | 5.98 | 5.93 | -0.83% | 40,108 |
| Nov 17, 2025 | 6.14 | 6.14 | 5.99 | 6.03 | 5.98 | -2.27% | 33,767 |
| Nov 14, 2025 | 6.13 | 6.18 | 6.13 | 6.17 | 6.06 | -0.32% | 33,152 |
| Nov 13, 2025 | 6.25 | 6.25 | 6.18 | 6.19 | 6.08 | -0.80% | 30,886 |
| Nov 12, 2025 | 6.27 | 6.35 | 6.22 | 6.24 | 6.13 | 0.16% | 60,105 |
| Nov 11, 2025 | 6.19 | 6.25 | 6.17 | 6.23 | 6.12 | 0.89% | 54,077 |
| Nov 10, 2025 | 6.07 | 6.28 | 6.04 | 6.18 | 6.07 | 2.24% | 128,551 |
| Nov 7, 2025 | 6.03 | 6.07 | 5.96 | 6.04 | 5.94 | - | 69,433 |
| Nov 6, 2025 | 6.05 | 6.07 | 6.01 | 6.04 | 5.94 | -0.28% | 72,119 |
| Nov 5, 2025 | 6.06 | 6.12 | 6.05 | 6.06 | 5.95 | 0.12% | 33,803 |
| Nov 4, 2025 | 6.07 | 6.08 | 6.05 | 6.05 | 5.95 | -0.66% | 10,469 |
| Nov 3, 2025 | 6.10 | 6.14 | 6.08 | 6.09 | 5.99 | -0.65% | 12,593 |
| Oct 31, 2025 | 6.10 | 6.14 | 6.08 | 6.13 | 6.02 | 0.57% | 52,931 |
| Oct 30, 2025 | 6.06 | 6.10 | 6.04 | 6.10 | 5.99 | 0.58% | 62,536 |
| Oct 29, 2025 | 6.06 | 6.08 | 6.03 | 6.06 | 5.96 | - | 33,383 |
| Oct 28, 2025 | 6.07 | 6.09 | 6.05 | 6.06 | 5.96 | -0.08% | 28,757 |
| Oct 27, 2025 | 6.03 | 6.08 | 6.02 | 6.07 | 5.96 | 0.92% | 30,092 |
| Oct 24, 2025 | 6.00 | 6.02 | 5.94 | 6.01 | 5.91 | 0.59% | 19,769 |
| Oct 23, 2025 | 5.88 | 5.99 | 5.88 | 5.98 | 5.87 | 1.10% | 119,180 |
| Oct 22, 2025 | 5.94 | 6.00 | 5.88 | 5.91 | 5.81 | - | 56,149 |
| Oct 21, 2025 | 5.94 | 5.95 | 5.90 | 5.91 | 5.81 | -0.51% | 17,743 |