GLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	5.84	5.88	5.79	5.79	5.79	-0.86%	21,214
Sep 25, 2026	5.88	5.90	5.84	5.84	5.84	0.17%	21,009
Sep 24, 2026	5.89	5.93	5.83	5.83	5.83	-0.17%	18,218
Sep 23, 2026	5.89	5.90	5.84	5.84	5.84	-1.18%	28,400
Sep 22, 2026	5.91	5.94	5.91	5.91	5.91	-0.84%	12,945
Sep 21, 2026	5.93	5.96	5.90	5.96	5.96	0.51%	64,440
Sep 18, 2026	5.92	5.93	5.88	5.93	5.93	-0.17%	35,546
Sep 17, 2026	5.91	5.97	5.91	5.94	5.94	0.62%	53,367
Sep 16, 2026	5.97	5.98	5.90	5.96	5.90	0.68%	68,409
Sep 15, 2026	5.96	6.01	5.92	5.92	5.86	-0.67%	18,853
Sep 14, 2026	5.97	6.05	5.96	5.96	5.90	-1.81%	37,756
Sep 11, 2026	6.08	6.08	6.01	6.07	6.01	1.34%	45,283
Sep 10, 2026	6.04	6.04	5.97	5.99	5.93	-1.32%	41,603
Sep 9, 2026	6.07	6.11	6.05	6.07	6.01	0.17%	29,085
Sep 8, 2026	6.05	6.12	6.05	6.06	6.00	-0.33%	50,009
Sep 4, 2026	6.07	6.13	6.07	6.08	6.02	-0.33%	18,259
Sep 3, 2026	6.07	6.10	6.06	6.10	6.04	0.33%	22,891
Sep 2, 2026	6.08	6.08	6.04	6.08	6.02	0.33%	16,675
Sep 1, 2026	6.07	6.10	6.04	6.06	6.00	-0.82%	38,996
Aug 31, 2026	6.14	6.16	6.07	6.11	6.05	-0.16%	24,591
Aug 28, 2026	6.11	6.15	6.11	6.12	6.06	0.16%	19,273
Aug 27, 2026	6.14	6.15	6.11	6.11	6.05	-0.33%	27,409
Aug 26, 2026	6.13	6.16	6.12	6.13	6.07	-0.16%	32,064
Aug 25, 2026	6.15	6.17	6.11	6.14	6.08	0.82%	15,078
Aug 24, 2026	6.12	6.14	6.07	6.09	6.03	-1.14%	51,193
Aug 21, 2026	6.18	6.18	6.15	6.16	6.10	0.16%	21,442
Aug 20, 2026	6.18	6.24	6.15	6.15	6.09	-1.28%	45,523
Aug 19, 2026	6.28	6.28	6.21	6.23	6.17	0.16%	40,790
Aug 18, 2026	6.26	6.28	6.21	6.22	6.16	-0.69%	90,395
Aug 17, 2026	6.30	6.36	6.30	6.32	6.20	0.32%	94,955
Aug 14, 2026	6.31	6.34	6.30	6.30	6.18	-0.16%	31,574
Aug 13, 2026	6.29	6.37	6.29	6.31	6.19	-0.63%	64,963
Aug 12, 2026	6.31	6.38	6.31	6.35	6.23	0.47%	40,563
Aug 11, 2026	6.30	6.34	6.30	6.32	6.20	0.32%	15,843
Aug 10, 2026	6.30	6.33	6.29	6.30	6.18	0.16%	61,447
Aug 7, 2026	6.32	6.33	6.27	6.29	6.17	-0.47%	158,692
Aug 6, 2026	6.32	6.32	6.28	6.32	6.20	0.48%	32,108
Aug 5, 2026	6.35	6.35	6.29	6.29	6.17	-0.94%	45,324
Aug 4, 2026	6.31	6.37	6.31	6.35	6.23	0.63%	51,873
Aug 3, 2026	6.32	6.32	6.25	6.31	6.19	0.32%	61,654
Jul 31, 2026	6.30	6.30	6.23	6.29	6.17	-	31,109
Jul 30, 2026	6.30	6.32	6.23	6.29	6.17	0.64%	47,560
Jul 29, 2026	6.24	6.30	6.21	6.25	6.14	-	57,762
Jul 28, 2026	6.22	6.27	6.22	6.25	6.14	-0.16%	27,976
Jul 27, 2026	6.35	6.35	6.24	6.26	6.15	-0.95%	52,972
Jul 24, 2026	6.31	6.34	6.29	6.32	6.20	0.48%	39,144
Jul 23, 2026	6.33	6.33	6.25	6.29	6.17	-0.16%	41,292
Jul 22, 2026	6.25	6.34	6.25	6.30	6.18	-0.79%	42,951
Jul 21, 2026	6.35	6.35	6.33	6.35	6.23	0.47%	68,692
Jul 20, 2026	6.45	6.45	6.30	6.32	6.20	-1.71%	67,343