GLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	6.18	6.24	6.15	6.15	6.15	-1.28%	45,522
Aug 19, 2026	6.28	6.28	6.21	6.23	6.23	0.16%	40,790
Aug 18, 2026	6.26	6.28	6.21	6.22	6.22	-0.69%	90,394
Aug 17, 2026	6.30	6.36	6.30	6.32	6.26	0.32%	94,951
Aug 14, 2026	6.31	6.34	6.30	6.30	6.24	-0.16%	31,574
Aug 13, 2026	6.29	6.37	6.29	6.31	6.25	-0.63%	64,963
Aug 12, 2026	6.31	6.38	6.31	6.35	6.29	0.47%	40,563
Aug 11, 2026	6.30	6.34	6.30	6.32	6.26	0.32%	15,843
Aug 10, 2026	6.30	6.33	6.29	6.30	6.24	0.16%	61,447
Aug 7, 2026	6.32	6.33	6.27	6.29	6.23	-0.47%	158,692
Aug 6, 2026	6.32	6.32	6.28	6.32	6.26	0.48%	32,108
Aug 5, 2026	6.35	6.35	6.29	6.29	6.23	-0.94%	45,324
Aug 4, 2026	6.31	6.37	6.31	6.35	6.29	0.63%	51,873
Aug 3, 2026	6.32	6.32	6.25	6.31	6.25	0.32%	61,654
Jul 31, 2026	6.30	6.30	6.23	6.29	6.23	-	31,109
Jul 30, 2026	6.30	6.32	6.23	6.29	6.23	0.64%	47,560
Jul 29, 2026	6.24	6.30	6.21	6.25	6.19	-	57,762
Jul 28, 2026	6.22	6.27	6.22	6.25	6.19	-0.16%	27,976
Jul 27, 2026	6.35	6.35	6.24	6.26	6.20	-0.95%	52,972
Jul 24, 2026	6.31	6.34	6.29	6.32	6.26	0.48%	39,144
Jul 23, 2026	6.33	6.33	6.25	6.29	6.23	-0.16%	41,292
Jul 22, 2026	6.25	6.34	6.25	6.30	6.24	-0.79%	42,951
Jul 21, 2026	6.35	6.35	6.33	6.35	6.29	0.47%	68,692
Jul 20, 2026	6.45	6.45	6.30	6.32	6.26	-1.71%	67,343
Jul 17, 2026	6.36	6.46	6.36	6.43	6.37	0.57%	72,252
Jul 16, 2026	6.48	6.53	6.44	6.45	6.34	-0.31%	45,550
Jul 15, 2026	6.55	6.55	6.45	6.47	6.36	-0.15%	49,542
Jul 14, 2026	6.48	6.51	6.46	6.48	6.37	1.09%	15,070
Jul 13, 2026	6.48	6.54	6.41	6.41	6.30	-1.08%	69,754
Jul 10, 2026	6.53	6.53	6.48	6.48	6.37	-0.15%	32,272
Jul 9, 2026	6.45	6.53	6.45	6.49	6.38	-0.31%	21,111
Jul 8, 2026	6.52	6.52	6.47	6.51	6.40	-0.61%	14,888
Jul 7, 2026	6.60	6.61	6.53	6.55	6.43	-0.76%	32,924
Jul 6, 2026	6.59	6.65	6.59	6.60	6.48	0.61%	37,696
Jul 2, 2026	6.63	6.63	6.55	6.56	6.44	-1.06%	57,064
Jul 1, 2026	6.59	6.63	6.57	6.63	6.51	-0.15%	58,634
Jun 30, 2026	6.55	6.64	6.54	6.64	6.52	1.68%	70,939
Jun 29, 2026	6.51	6.55	6.51	6.53	6.41	0.46%	75,457
Jun 26, 2026	6.48	6.54	6.48	6.50	6.39	0.46%	26,426
Jun 25, 2026	6.52	6.55	6.47	6.47	6.36	-0.46%	75,735
Jun 24, 2026	6.47	6.50	6.43	6.50	6.39	1.09%	23,584
Jun 23, 2026	6.47	6.47	6.42	6.43	6.32	-1.08%	34,953
Jun 22, 2026	6.46	6.52	6.45	6.50	6.39	0.31%	77,238
Jun 18, 2026	6.48	6.49	6.46	6.48	6.37	0.47%	41,454
Jun 17, 2026	6.47	6.47	6.38	6.45	6.34	0.41%	34,962
Jun 16, 2026	6.49	6.50	6.45	6.48	6.31	0.05%	89,291
Jun 15, 2026	6.44	6.50	6.42	6.48	6.31	2.00%	58,598
Jun 12, 2026	6.37	6.41	6.33	6.35	6.18	-0.47%	32,950
Jun 11, 2026	6.29	6.39	6.29	6.38	6.21	1.75%	26,948
Jun 10, 2026	6.32	6.39	6.27	6.27	6.11	-0.95%	21,717