GLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	6.04	6.05	5.97	6.01	5.90	-0.33%	33,668
Apr 27, 2026	6.00	6.07	6.00	6.03	5.92	-0.17%	43,280
Apr 24, 2026	6.04	6.05	5.99	6.04	5.93	1.00%	31,154
Apr 23, 2026	5.99	6.05	5.98	5.98	5.87	-0.66%	70,644
Apr 22, 2026	6.03	6.16	6.01	6.02	5.91	0.33%	20,187
Apr 21, 2026	6.11	6.15	6.00	6.00	5.89	-1.88%	43,170
Apr 20, 2026	6.11	6.16	6.07	6.12	6.01	-0.08%	26,085
Apr 17, 2026	6.07	6.16	6.07	6.12	6.01	0.35%	16,773
Apr 16, 2026	6.18	6.18	6.14	6.16	5.99	-0.32%	39,004
Apr 15, 2026	6.20	6.23	6.15	6.18	6.01	-0.16%	19,749
Apr 14, 2026	6.15	6.23	6.12	6.19	6.02	0.57%	28,741
Apr 13, 2026	6.10	6.15	6.09	6.15	5.99	0.49%	25,371
Apr 10, 2026	6.14	6.14	6.10	6.12	5.96	-0.65%	26,759
Apr 9, 2026	6.10	6.16	6.04	6.16	6.00	1.32%	19,074