GLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.53	6.53	6.48	6.48	6.48	-0.15%	32,272
Jul 9, 2026	6.45	6.53	6.45	6.49	6.49	-0.31%	21,111
Jul 8, 2026	6.52	6.52	6.47	6.51	6.51	-0.61%	14,735
Jul 7, 2026	6.60	6.61	6.53	6.55	6.55	-0.76%	32,924
Jul 6, 2026	6.59	6.65	6.59	6.60	6.60	0.61%	37,696
Jul 2, 2026	6.63	6.63	6.55	6.56	6.56	-1.06%	57,058
Jul 1, 2026	6.59	6.63	6.57	6.63	6.63	-0.15%	58,634
Jun 30, 2026	6.55	6.64	6.54	6.64	6.64	1.68%	70,929
Jun 29, 2026	6.51	6.55	6.51	6.53	6.53	0.46%	75,457
Jun 26, 2026	6.48	6.54	6.48	6.50	6.50	0.46%	26,426
Jun 25, 2026	6.52	6.55	6.47	6.47	6.47	-0.46%	75,735
Jun 24, 2026	6.47	6.50	6.43	6.50	6.50	1.09%	23,584
Jun 23, 2026	6.47	6.47	6.42	6.43	6.43	-1.08%	34,953
Jun 22, 2026	6.46	6.52	6.45	6.50	6.50	0.31%	77,238
Jun 18, 2026	6.48	6.49	6.46	6.48	6.48	0.47%	41,444
Jun 17, 2026	6.47	6.47	6.38	6.45	6.45	0.41%	34,962
Jun 16, 2026	6.49	6.50	6.45	6.48	6.42	0.05%	89,290
Jun 15, 2026	6.44	6.50	6.42	6.48	6.42	2.00%	58,598
Jun 12, 2026	6.37	6.41	6.33	6.35	6.29	-0.47%	32,950
Jun 11, 2026	6.29	6.39	6.29	6.38	6.32	1.75%	26,948
Jun 10, 2026	6.32	6.39	6.27	6.27	6.22	-0.95%	21,717
Jun 9, 2026	6.37	6.39	6.27	6.33	6.27	-0.63%	62,963
Jun 8, 2026	6.40	6.45	6.27	6.37	6.31	0.63%	13,641
Jun 5, 2026	6.37	6.43	6.33	6.33	6.27	-2.16%	45,938
Jun 4, 2026	6.39	6.47	6.38	6.47	6.41	1.25%	53,699
Jun 3, 2026	6.41	6.49	6.39	6.39	6.33	0.31%	176,216
Jun 2, 2026	6.44	6.47	6.36	6.37	6.31	-1.24%	155,366
Jun 1, 2026	6.41	6.45	6.33	6.45	6.39	0.94%	43,611
May 29, 2026	6.36	6.42	6.36	6.39	6.33	0.79%	59,535
May 28, 2026	6.30	6.35	6.30	6.34	6.28	0.79%	46,684
May 27, 2026	6.30	6.32	6.26	6.29	6.24	-0.43%	34,179
May 26, 2026	6.29	6.35	6.29	6.32	6.26	1.56%	41,001
May 22, 2026	6.13	6.27	6.13	6.22	6.17	0.65%	19,437
May 21, 2026	6.19	6.24	6.13	6.18	6.13	0.49%	29,704
May 20, 2026	6.08	6.19	6.07	6.15	6.10	0.16%	65,304
May 19, 2026	6.17	6.17	6.11	6.14	6.09	-0.32%	12,307
May 18, 2026	6.23	6.23	6.16	6.16	6.11	-1.18%	15,689
May 15, 2026	6.29	6.31	6.24	6.29	6.18	-0.63%	50,419
May 14, 2026	6.28	6.35	6.27	6.33	6.22	0.80%	79,061
May 13, 2026	6.29	6.29	6.26	6.28	6.17	0.32%	48,742
May 12, 2026	6.23	6.31	6.23	6.26	6.15	-	41,381
May 11, 2026	6.24	6.26	6.23	6.26	6.15	0.64%	25,698
May 8, 2026	6.21	6.30	6.21	6.22	6.11	-	28,875
May 7, 2026	6.24	6.28	6.21	6.22	6.11	0.16%	38,590
May 6, 2026	6.15	6.24	6.14	6.21	6.10	1.14%	103,061
May 5, 2026	6.10	6.16	6.08	6.14	6.03	0.82%	63,912
May 4, 2026	6.09	6.13	6.07	6.09	5.98	-0.65%	30,644
May 1, 2026	6.10	6.16	6.07	6.13	6.02	0.66%	121,904
Apr 30, 2026	6.05	6.09	6.03	6.09	5.98	1.50%	29,174
Apr 29, 2026	5.98	6.05	5.98	6.00	5.89	-0.17%	23,139