Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
6.28
+0.02 (0.32%)
May 12, 2026, 10:08 AM EDT - Market open
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.24 | 6.26 | 6.23 | 6.26 | 6.26 | 0.64% | 25,698 |
| May 8, 2026 | 6.21 | 6.30 | 6.21 | 6.22 | 6.22 | - | 28,856 |
| May 7, 2026 | 6.24 | 6.28 | 6.21 | 6.22 | 6.22 | 0.16% | 38,590 |
| May 6, 2026 | 6.15 | 6.24 | 6.14 | 6.21 | 6.21 | 1.14% | 103,061 |
| May 5, 2026 | 6.10 | 6.16 | 6.08 | 6.14 | 6.14 | 0.82% | 63,912 |
| May 4, 2026 | 6.09 | 6.13 | 6.07 | 6.09 | 6.09 | -0.65% | 30,644 |
| May 1, 2026 | 6.10 | 6.16 | 6.07 | 6.13 | 6.13 | 0.66% | 121,904 |
| Apr 30, 2026 | 6.05 | 6.09 | 6.03 | 6.09 | 6.09 | 1.50% | 29,174 |
| Apr 29, 2026 | 5.98 | 6.05 | 5.98 | 6.00 | 6.00 | -0.17% | 23,139 |
| Apr 28, 2026 | 6.04 | 6.05 | 5.97 | 6.01 | 6.01 | -0.33% | 33,668 |
| Apr 27, 2026 | 6.00 | 6.07 | 6.00 | 6.03 | 6.03 | -0.17% | 43,280 |
| Apr 24, 2026 | 6.04 | 6.05 | 5.99 | 6.04 | 6.04 | 1.00% | 31,154 |
| Apr 23, 2026 | 5.99 | 6.05 | 5.98 | 5.98 | 5.98 | -0.66% | 70,643 |
| Apr 22, 2026 | 6.03 | 6.16 | 6.01 | 6.02 | 6.02 | 0.33% | 20,187 |
| Apr 21, 2026 | 6.11 | 6.15 | 6.00 | 6.00 | 6.00 | -1.88% | 43,170 |
| Apr 20, 2026 | 6.11 | 6.16 | 6.07 | 6.12 | 6.12 | -0.08% | 26,085 |
| Apr 17, 2026 | 6.07 | 6.16 | 6.07 | 6.12 | 6.12 | -0.57% | 16,773 |
| Apr 16, 2026 | 6.18 | 6.18 | 6.14 | 6.16 | 6.10 | -0.32% | 39,004 |
| Apr 15, 2026 | 6.20 | 6.23 | 6.15 | 6.18 | 6.12 | -0.16% | 19,749 |
| Apr 14, 2026 | 6.15 | 6.23 | 6.12 | 6.19 | 6.13 | 0.57% | 28,741 |
| Apr 13, 2026 | 6.10 | 6.15 | 6.09 | 6.15 | 6.09 | 0.49% | 25,371 |
| Apr 10, 2026 | 6.14 | 6.14 | 6.10 | 6.12 | 6.06 | -0.65% | 26,759 |
| Apr 9, 2026 | 6.10 | 6.16 | 6.04 | 6.16 | 6.10 | 1.32% | 19,074 |
| Apr 8, 2026 | 5.98 | 6.13 | 5.98 | 6.08 | 6.02 | 3.58% | 20,985 |
| Apr 7, 2026 | 5.87 | 5.89 | 5.85 | 5.87 | 5.82 | 0.17% | 22,769 |
| Apr 6, 2026 | 5.89 | 5.98 | 5.85 | 5.86 | 5.81 | - | 15,616 |
| Apr 2, 2026 | 5.91 | 5.92 | 5.84 | 5.86 | 5.81 | -1.18% | 21,271 |
| Apr 1, 2026 | 5.92 | 5.98 | 5.90 | 5.93 | 5.88 | 0.17% | 26,717 |
| Mar 31, 2026 | 5.84 | 5.93 | 5.80 | 5.92 | 5.87 | 1.72% | 55,982 |
| Mar 30, 2026 | 5.87 | 5.87 | 5.80 | 5.82 | 5.77 | -0.85% | 40,697 |
| Mar 27, 2026 | 5.94 | 5.94 | 5.82 | 5.87 | 5.82 | -1.01% | 30,276 |
| Mar 26, 2026 | 5.98 | 6.00 | 5.93 | 5.93 | 5.88 | -1.66% | 27,707 |
| Mar 25, 2026 | 5.95 | 6.04 | 5.94 | 6.03 | 5.97 | 2.20% | 17,767 |
| Mar 24, 2026 | 5.86 | 5.96 | 5.86 | 5.90 | 5.85 | -0.51% | 23,572 |
| Mar 23, 2026 | 5.92 | 5.94 | 5.91 | 5.93 | 5.88 | 1.37% | 18,002 |
| Mar 20, 2026 | 5.94 | 5.94 | 5.84 | 5.85 | 5.80 | -1.18% | 30,144 |
| Mar 19, 2026 | 5.91 | 5.97 | 5.90 | 5.92 | 5.87 | -0.34% | 51,896 |
| Mar 18, 2026 | 6.02 | 6.03 | 5.94 | 5.94 | 5.89 | -2.30% | 23,234 |
| Mar 17, 2026 | 6.08 | 6.13 | 6.06 | 6.08 | 5.97 | - | 69,915 |
| Mar 16, 2026 | 6.11 | 6.14 | 6.05 | 6.08 | 5.97 | -0.16% | 15,037 |
| Mar 13, 2026 | 6.06 | 6.10 | 6.05 | 6.09 | 5.98 | 1.00% | 12,560 |
| Mar 12, 2026 | 6.07 | 6.11 | 6.01 | 6.03 | 5.92 | -0.66% | 21,608 |
| Mar 11, 2026 | 6.06 | 6.13 | 6.05 | 6.07 | 5.96 | 0.66% | 23,196 |
| Mar 10, 2026 | 5.97 | 6.06 | 5.97 | 6.03 | 5.92 | 0.17% | 22,721 |
| Mar 9, 2026 | 6.00 | 6.02 | 5.76 | 6.02 | 5.91 | 0.17% | 79,462 |
| Mar 6, 2026 | 6.04 | 6.11 | 6.00 | 6.01 | 5.90 | -1.15% | 40,774 |
| Mar 5, 2026 | 6.20 | 6.24 | 6.07 | 6.08 | 5.97 | -2.72% | 40,562 |
| Mar 4, 2026 | 6.24 | 6.29 | 6.24 | 6.25 | 6.13 | -0.06% | 19,655 |
| Mar 3, 2026 | 6.30 | 6.30 | 6.19 | 6.25 | 6.14 | -1.04% | 58,067 |
| Mar 2, 2026 | 6.26 | 6.37 | 6.26 | 6.32 | 6.20 | -0.16% | 30,033 |