Clough Global Dividend and Income Fund (GLV)
NYSEAMERICAN: GLV · Real-Time Price · USD
6.45
+0.06 (0.94%)
At close: Jun 1, 2026, 4:00 PM EDT
6.45
0.00 (0.00%)
After-hours: Jun 1, 2026, 6:30 PM EDT
GLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.41 | 6.45 | 6.33 | 6.43 | - | 0.63% | 42,525 |
| May 29, 2026 | 6.36 | 6.42 | 6.36 | 6.39 | 6.39 | 0.79% | 59,535 |
| May 28, 2026 | 6.30 | 6.35 | 6.30 | 6.34 | 6.34 | 0.79% | 46,564 |
| May 27, 2026 | 6.30 | 6.32 | 6.26 | 6.29 | 6.29 | -0.43% | 34,179 |
| May 26, 2026 | 6.29 | 6.35 | 6.29 | 6.32 | 6.32 | 1.56% | 41,001 |
| May 22, 2026 | 6.13 | 6.27 | 6.13 | 6.22 | 6.22 | 0.65% | 19,437 |
| May 21, 2026 | 6.19 | 6.24 | 6.13 | 6.18 | 6.18 | 0.49% | 29,704 |
| May 20, 2026 | 6.08 | 6.19 | 6.07 | 6.15 | 6.15 | 0.16% | 65,304 |
| May 19, 2026 | 6.17 | 6.17 | 6.11 | 6.14 | 6.14 | -0.32% | 12,307 |
| May 18, 2026 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | -1.18% | 15,689 |
| May 15, 2026 | 6.29 | 6.31 | 6.24 | 6.29 | 6.23 | -0.63% | 50,419 |
| May 14, 2026 | 6.28 | 6.35 | 6.27 | 6.33 | 6.27 | 0.80% | 79,061 |
| May 13, 2026 | 6.29 | 6.29 | 6.26 | 6.28 | 6.22 | 0.32% | 48,742 |
| May 12, 2026 | 6.23 | 6.31 | 6.23 | 6.26 | 6.20 | - | 41,381 |
| May 11, 2026 | 6.24 | 6.26 | 6.23 | 6.26 | 6.20 | 0.64% | 25,698 |
| May 8, 2026 | 6.21 | 6.30 | 6.21 | 6.22 | 6.16 | - | 28,875 |
| May 7, 2026 | 6.24 | 6.28 | 6.21 | 6.22 | 6.16 | 0.16% | 38,590 |
| May 6, 2026 | 6.15 | 6.24 | 6.14 | 6.21 | 6.15 | 1.14% | 103,061 |
| May 5, 2026 | 6.10 | 6.16 | 6.08 | 6.14 | 6.08 | 0.82% | 63,912 |
| May 4, 2026 | 6.09 | 6.13 | 6.07 | 6.09 | 6.04 | -0.65% | 30,644 |
| May 1, 2026 | 6.10 | 6.16 | 6.07 | 6.13 | 6.07 | 0.66% | 121,904 |
| Apr 30, 2026 | 6.05 | 6.09 | 6.03 | 6.09 | 6.04 | 1.50% | 29,174 |
| Apr 29, 2026 | 5.98 | 6.05 | 5.98 | 6.00 | 5.95 | -0.17% | 23,139 |
| Apr 28, 2026 | 6.04 | 6.05 | 5.97 | 6.01 | 5.96 | -0.33% | 33,668 |
| Apr 27, 2026 | 6.00 | 6.07 | 6.00 | 6.03 | 5.98 | -0.17% | 43,280 |
| Apr 24, 2026 | 6.04 | 6.05 | 5.99 | 6.04 | 5.99 | 1.00% | 31,154 |
| Apr 23, 2026 | 5.99 | 6.05 | 5.98 | 5.98 | 5.93 | -0.66% | 70,644 |
| Apr 22, 2026 | 6.03 | 6.16 | 6.01 | 6.02 | 5.97 | 0.33% | 20,187 |
| Apr 21, 2026 | 6.11 | 6.15 | 6.00 | 6.00 | 5.95 | -1.88% | 43,170 |
| Apr 20, 2026 | 6.11 | 6.16 | 6.07 | 6.12 | 6.06 | -0.08% | 26,085 |
| Apr 17, 2026 | 6.07 | 6.16 | 6.07 | 6.12 | 6.06 | 0.35% | 16,773 |
| Apr 16, 2026 | 6.18 | 6.18 | 6.14 | 6.16 | 6.04 | -0.32% | 39,004 |
| Apr 15, 2026 | 6.20 | 6.23 | 6.15 | 6.18 | 6.06 | -0.16% | 19,749 |
| Apr 14, 2026 | 6.15 | 6.23 | 6.12 | 6.19 | 6.07 | 0.57% | 28,741 |
| Apr 13, 2026 | 6.10 | 6.15 | 6.09 | 6.15 | 6.04 | 0.49% | 25,371 |
| Apr 10, 2026 | 6.14 | 6.14 | 6.10 | 6.12 | 6.01 | -0.65% | 26,759 |
| Apr 9, 2026 | 6.10 | 6.16 | 6.04 | 6.16 | 6.05 | 1.32% | 19,074 |
| Apr 8, 2026 | 5.98 | 6.13 | 5.98 | 6.08 | 5.97 | 3.58% | 20,985 |
| Apr 7, 2026 | 5.87 | 5.89 | 5.85 | 5.87 | 5.76 | 0.17% | 22,769 |
| Apr 6, 2026 | 5.89 | 5.98 | 5.85 | 5.86 | 5.75 | - | 15,616 |
| Apr 2, 2026 | 5.91 | 5.92 | 5.84 | 5.86 | 5.75 | -1.18% | 21,271 |
| Apr 1, 2026 | 5.92 | 5.98 | 5.90 | 5.93 | 5.82 | 0.17% | 26,717 |
| Mar 31, 2026 | 5.84 | 5.93 | 5.80 | 5.92 | 5.81 | 1.72% | 55,982 |
| Mar 30, 2026 | 5.87 | 5.87 | 5.80 | 5.82 | 5.71 | -0.85% | 40,697 |
| Mar 27, 2026 | 5.94 | 5.94 | 5.82 | 5.87 | 5.76 | -1.01% | 30,276 |
| Mar 26, 2026 | 5.98 | 6.00 | 5.93 | 5.93 | 5.82 | -1.66% | 27,707 |
| Mar 25, 2026 | 5.95 | 6.04 | 5.94 | 6.03 | 5.92 | 2.20% | 17,767 |
| Mar 24, 2026 | 5.86 | 5.96 | 5.86 | 5.90 | 5.79 | -0.51% | 23,572 |
| Mar 23, 2026 | 5.92 | 5.94 | 5.91 | 5.93 | 5.82 | 1.37% | 18,002 |
| Mar 20, 2026 | 5.94 | 5.94 | 5.84 | 5.85 | 5.74 | -1.18% | 30,144 |