GLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.30	6.30	6.23	6.29	6.29	-	31,107
Jul 30, 2026	6.30	6.32	6.23	6.29	6.29	0.64%	47,559
Jul 29, 2026	6.24	6.30	6.21	6.25	6.25	-	57,761
Jul 28, 2026	6.22	6.27	6.22	6.25	6.25	-0.16%	27,975
Jul 27, 2026	6.35	6.35	6.24	6.26	6.26	-0.95%	52,971
Jul 24, 2026	6.31	6.34	6.29	6.32	6.32	0.48%	39,144
Jul 23, 2026	6.33	6.33	6.25	6.29	6.29	-0.16%	41,292
Jul 22, 2026	6.25	6.34	6.25	6.30	6.30	-0.79%	42,950
Jul 21, 2026	6.35	6.35	6.33	6.35	6.35	0.47%	68,691
Jul 20, 2026	6.45	6.45	6.30	6.32	6.32	-1.71%	53,957
Jul 17, 2026	6.36	6.46	6.36	6.43	6.43	0.57%	72,252
Jul 16, 2026	6.48	6.53	6.44	6.45	6.39	-0.31%	45,540
Jul 15, 2026	6.55	6.55	6.45	6.47	6.41	-0.15%	49,542
Jul 14, 2026	6.48	6.51	6.46	6.48	6.42	1.09%	15,070
Jul 13, 2026	6.48	6.54	6.41	6.41	6.35	-1.08%	69,754
Jul 10, 2026	6.53	6.53	6.48	6.48	6.42	-0.15%	32,272
Jul 9, 2026	6.45	6.53	6.45	6.49	6.43	-0.31%	21,111
Jul 8, 2026	6.52	6.52	6.47	6.51	6.45	-0.61%	14,888
Jul 7, 2026	6.60	6.61	6.53	6.55	6.49	-0.76%	32,924
Jul 6, 2026	6.59	6.65	6.59	6.60	6.54	0.61%	37,696
Jul 2, 2026	6.63	6.63	6.55	6.56	6.50	-1.06%	57,064
Jul 1, 2026	6.59	6.63	6.57	6.63	6.57	-0.15%	58,634
Jun 30, 2026	6.55	6.64	6.54	6.64	6.58	1.68%	70,939
Jun 29, 2026	6.51	6.55	6.51	6.53	6.47	0.46%	75,457
Jun 26, 2026	6.48	6.54	6.48	6.50	6.44	0.46%	26,426
Jun 25, 2026	6.52	6.55	6.47	6.47	6.41	-0.46%	75,735
Jun 24, 2026	6.47	6.50	6.43	6.50	6.44	1.09%	23,584
Jun 23, 2026	6.47	6.47	6.42	6.43	6.37	-1.08%	34,953
Jun 22, 2026	6.46	6.52	6.45	6.50	6.44	0.31%	77,238
Jun 18, 2026	6.48	6.49	6.46	6.48	6.42	0.47%	41,454
Jun 17, 2026	6.47	6.47	6.38	6.45	6.39	0.41%	34,962
Jun 16, 2026	6.49	6.50	6.45	6.48	6.37	0.05%	89,291
Jun 15, 2026	6.44	6.50	6.42	6.48	6.36	2.00%	58,598
Jun 12, 2026	6.37	6.41	6.33	6.35	6.24	-0.47%	32,950
Jun 11, 2026	6.29	6.39	6.29	6.38	6.27	1.75%	26,948
Jun 10, 2026	6.32	6.39	6.27	6.27	6.16	-0.95%	21,717
Jun 9, 2026	6.37	6.39	6.27	6.33	6.22	-0.63%	62,963
Jun 8, 2026	6.40	6.45	6.27	6.37	6.26	0.63%	13,641
Jun 5, 2026	6.37	6.43	6.33	6.33	6.22	-2.16%	45,938
Jun 4, 2026	6.39	6.47	6.38	6.47	6.36	1.25%	53,699
Jun 3, 2026	6.41	6.49	6.39	6.39	6.28	0.31%	176,216
Jun 2, 2026	6.44	6.47	6.36	6.37	6.26	-1.24%	155,366
Jun 1, 2026	6.41	6.45	6.33	6.45	6.34	0.94%	43,611
May 29, 2026	6.36	6.42	6.36	6.39	6.28	0.79%	59,535
May 28, 2026	6.30	6.35	6.30	6.34	6.23	0.79%	46,684
May 27, 2026	6.30	6.32	6.26	6.29	6.18	-0.43%	34,179
May 26, 2026	6.29	6.35	6.29	6.32	6.21	1.56%	41,001
May 22, 2026	6.13	6.27	6.13	6.22	6.11	0.65%	19,437
May 21, 2026	6.19	6.24	6.13	6.18	6.07	0.49%	29,704
May 20, 2026	6.08	6.19	6.07	6.15	6.04	0.16%	65,304