Clough Global Dividend and Income Fund (GLV) Historical Stock Data
5.46 ↑0.05 (0.93%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLV is up 0.15% a day on average. There have been 21 days where Clough Global Dividend and Income Fund closed green and 9 days where GLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.41 | 5.46 | ↑$0.04 (0.83%) | 5.41 | 5.46 | 118.93K |
| 2024-05-02 | 5.37 | 5.41 | ↑$0.04 (0.65%) | 5.37 | 5.43 | 110.20K |
| 2024-05-01 | 5.32 | 5.38 | ↑$0.06 (1.13%) | 5.32 | 5.41 | 153.63K |
| 2024-04-30 | 5.30 | 5.37 | ↑$0.07 (1.23%) | 5.30 | 5.41 | 150.80K |
| 2024-04-29 | 5.39 | 5.40 | ↑$0.01 (0.19%) | 5.38 | 5.42 | 152.22K |
| 2024-04-26 | 5.37 | 5.38 | ↑$0.00 (0.09%) | 5.37 | 5.40 | 88.39K |
| 2024-04-25 | 5.32 | 5.37 | ↑$0.04 (0.85%) | 5.32 | 5.37 | 38.80K |
| 2024-04-24 | 5.37 | 5.37 | ↑$0.00 (0.00%) | 5.36 | 5.38 | 39.48K |
| 2024-04-23 | 5.34 | 5.36 | ↑$0.02 (0.37%) | 5.34 | 5.39 | 71.78K |
| 2024-04-22 | 5.37 | 5.35 | ↓$0.02 (-0.37%) | 5.33 | 5.37 | 44K |
| 2024-04-19 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.34 | 5.40 | 56.61K |
| 2024-04-18 | 5.44 | 5.37 | ↓$0.07 (-1.29%) | 5.37 | 5.44 | 37.53K |
| 2024-04-17 | 5.47 | 5.48 | ↑$0.01 (0.18%) | 5.45 | 5.49 | 88.37K |
| 2024-04-16 | 5.45 | 5.49 | ↑$0.04 (0.72%) | 5.45 | 5.49 | 53.70K |
| 2024-04-15 | 5.54 | 5.46 | ↓$0.08 (-1.44%) | 5.45 | 5.56 | 125.63K |
| 2024-04-12 | 5.53 | 5.50 | ↓$0.04 (-0.63%) | 5.49 | 5.57 | 31.65K |
| 2024-04-11 | 5.56 | 5.57 | ↑$0.01 (0.19%) | 5.54 | 5.57 | 34.06K |
| 2024-04-10 | 5.55 | 5.54 | ↓$0.01 (-0.18%) | 5.50 | 5.57 | 71.16K |
| 2024-04-09 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.56 | 5.59 | 34.21K |
| 2024-04-08 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.56 | 5.59 | 26.62K |
| 2024-04-05 | 5.54 | 5.56 | ↑$0.02 (0.36%) | 5.53 | 5.58 | 31.90K |
| 2024-04-04 | 5.58 | 5.53 | ↓$0.05 (-0.90%) | 5.53 | 5.59 | 165.41K |
| 2024-04-03 | 5.52 | 5.58 | ↑$0.06 (1.09%) | 5.52 | 5.60 | 36.36K |
| 2024-04-02 | 5.52 | 5.56 | ↑$0.04 (0.63%) | 5.52 | 5.56 | 47.11K |
| 2024-04-01 | 5.60 | 5.56 | ↓$0.04 (-0.71%) | 5.56 | 5.61 | 59.14K |
| 2024-03-28 | 5.59 | 5.59 | ↑$0.00 (0.00%) | 5.58 | 5.59 | 40.16K |
| 2024-03-27 | 5.57 | 5.59 | ↑$0.02 (0.36%) | 5.57 | 5.60 | 38.24K |
| 2024-03-26 | 5.51 | 5.54 | ↑$0.03 (0.54%) | 5.51 | 5.59 | 64.05K |
| 2024-03-25 | 5.57 | 5.56 | ↓$0.01 (-0.18%) | 5.56 | 5.59 | 29.40K |
| 2024-03-22 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.56 | 5.60 | 30K |
Create an account or log in to view more rows.
$GLV oversold
$GLV gonna take my L with this one
$GLV If options never existed
what do you think this stock would be trading at?
$GLV i'm out of slaps for the day
$GLV shorters eat my shit
$GLV unstoppable up wow
$GLV There is nothing wrong with a decent pullback
$GLV rubbish
$GLV just go up
$GLV News?