Clough Global Dividend and Income Fund (GLV) Historical Stock Data
5.99 ↑0.05 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLV is down -0.14% a day on average. There have been 15 days where Clough Global Dividend and Income Fund closed green and 15 days where GLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 5.99 | 5.99 | ↑$0.00 (0.00%) | 5.97 | 6.00 | 24.95K |
| 2025-12-24 | 5.98 | 5.94 | ↓$0.04 (-0.67%) | 5.94 | 5.98 | 5.06K |
| 2025-12-23 | 5.96 | 5.95 | ↓$0.01 (-0.25%) | 5.94 | 6.02 | 69.37K |
| 2025-12-22 | 5.99 | 5.97 | ↓$0.02 (-0.33%) | 5.93 | 6.00 | 31.95K |
| 2025-12-19 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.89 | 5.96 | 25.69K |
| 2025-12-18 | 5.90 | 5.87 | ↓$0.03 (-0.51%) | 5.86 | 5.93 | 38.17K |
| 2025-12-17 | 5.90 | 5.86 | ↓$0.04 (-0.71%) | 5.86 | 5.95 | 20.29K |
| 2025-12-16 | 6.03 | 6.00 | ↓$0.03 (-0.41%) | 5.99 | 6.03 | 20.90K |
| 2025-12-15 | 6.05 | 6.00 | ↓$0.05 (-0.83%) | 6.00 | 6.08 | 37.78K |
| 2025-12-12 | 6.03 | 6.06 | ↑$0.02 (0.37%) | 6.01 | 6.07 | 14.30K |
| 2025-12-11 | 6.03 | 6.07 | ↑$0.04 (0.66%) | 6.00 | 6.07 | 25.65K |
| 2025-12-10 | 5.98 | 6.04 | ↑$0.06 (1.00%) | 5.98 | 6.07 | 26.49K |
| 2025-12-09 | 6.04 | 6.03 | ↓$0.01 (-0.18%) | 6.00 | 6.07 | 23.48K |
| 2025-12-08 | 6.09 | 6.05 | ↓$0.04 (-0.74%) | 6.04 | 6.11 | 43.52K |
| 2025-12-05 | 6.13 | 6.08 | ↓$0.05 (-0.80%) | 6.08 | 6.15 | 13.40K |
| 2025-12-04 | 6.12 | 6.12 | ↓$0.00 (-0.08%) | 6.08 | 6.15 | 11.87K |
| 2025-12-03 | 6.08 | 6.08 | ↑$0.00 (0.00%) | 6.08 | 6.13 | 38.55K |
| 2025-12-02 | 6.16 | 6.09 | ↓$0.07 (-1.14%) | 6.08 | 6.17 | 32.26K |
| 2025-12-01 | 6.10 | 6.17 | ↑$0.07 (1.15%) | 6.10 | 6.23 | 48.57K |
| 2025-11-28 | 6.13 | 6.14 | ↑$0.01 (0.16%) | 6.04 | 6.16 | 68.11K |
| 2025-11-26 | 6.04 | 6.09 | ↑$0.05 (0.83%) | 6.03 | 6.10 | 24.31K |
| 2025-11-25 | 5.96 | 6.03 | ↑$0.08 (1.26%) | 5.94 | 6.03 | 11.50K |
| 2025-11-24 | 5.92 | 5.96 | ↑$0.04 (0.68%) | 5.90 | 5.99 | 27.44K |
| 2025-11-21 | 5.92 | 5.93 | ↑$0.01 (0.17%) | 5.92 | 6.01 | 36.07K |
| 2025-11-20 | 6.07 | 5.89 | ↓$0.18 (-2.97%) | 5.83 | 6.07 | 75.66K |
| 2025-11-19 | 5.97 | 5.99 | ↑$0.02 (0.34%) | 5.95 | 6.01 | 29.03K |
| 2025-11-18 | 5.97 | 5.98 | ↑$0.01 (0.17%) | 5.95 | 6.03 | 39.53K |
| 2025-11-17 | 6.14 | 6.03 | ↓$0.11 (-1.79%) | 6.03 | 6.18 | 26.11K |
| 2025-11-14 | 6.13 | 6.17 | ↑$0.04 (0.65%) | 6.13 | 6.18 | 26.11K |
| 2025-11-13 | 6.25 | 6.19 | ↓$0.06 (-0.96%) | 6.18 | 6.25 | 30.55K |
Create an account or log in to view more rows.
$GLV time to run
$GLV Going up
$GLV I like it
$GLV Fake dip news.
$GLV flow comin
$GLV the greatest stock of all time
will not bow to the shorts
oh yeah
$GLV Not another do nothing day
$GLV Futes looking great
$GLV hold
$GLV I hate this company.