Clough Global Dividend and Income Fund (GLV)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 5.44 | 5.51 | 5.41 | 5.51 | 5.51 | 34,731 |
| May 06, 2024 | 5.47 | 5.51 | 5.46 | 5.47 | 5.47 | 132,600 |
| May 03, 2024 | 5.41 | 5.46 | 5.41 | 5.46 | 5.46 | 118,900 |
| May 02, 2024 | 5.37 | 5.43 | 5.37 | 5.41 | 5.41 | 110,200 |
| May 01, 2024 | 5.32 | 5.41 | 5.32 | 5.38 | 5.38 | 153,600 |
| Apr 30, 2024 | 5.30 | 5.41 | 5.30 | 5.37 | 5.37 | 150,800 |
| Apr 29, 2024 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | 152,200 |
| Apr 26, 2024 | 5.37 | 5.40 | 5.37 | 5.38 | 5.38 | 88,400 |
| Apr 25, 2024 | 5.32 | 5.37 | 5.32 | 5.37 | 5.37 | 38,800 |
| Apr 24, 2024 | 5.37 | 5.38 | 5.35 | 5.37 | 5.37 | 39,500 |
| Apr 23, 2024 | 5.34 | 5.39 | 5.34 | 5.36 | 5.36 | 72,000 |
| Apr 22, 2024 | 5.37 | 5.37 | 5.33 | 5.35 | 5.35 | 44,000 |
| Apr 19, 2024 | 5.37 | 5.40 | 5.34 | 5.36 | 5.36 | 56,600 |
| Apr 18, 2024 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | 37,500 |
| Apr 18, 2024 | 0.053 Dividend | |||||
| Apr 17, 2024 | 5.47 | 5.53 | 5.45 | 5.48 | 5.43 | 88,400 |
| Apr 16, 2024 | 5.45 | 5.49 | 5.45 | 5.49 | 5.44 | 53,700 |
| Apr 15, 2024 | 5.54 | 5.56 | 5.45 | 5.46 | 5.41 | 125,800 |
| Apr 12, 2024 | 5.53 | 5.57 | 5.49 | 5.50 | 5.45 | 31,600 |
| Apr 11, 2024 | 5.56 | 5.57 | 5.54 | 5.57 | 5.52 | 34,100 |
| Apr 10, 2024 | 5.55 | 5.57 | 5.50 | 5.54 | 5.49 | 71,200 |
| Apr 09, 2024 | 5.56 | 5.59 | 5.56 | 5.56 | 5.51 | 34,200 |
| Apr 08, 2024 | 5.56 | 5.59 | 5.56 | 5.59 | 5.54 | 26,600 |
| Apr 05, 2024 | 5.54 | 5.58 | 5.53 | 5.56 | 5.51 | 31,900 |
| Apr 04, 2024 | 5.58 | 5.59 | 5.53 | 5.53 | 5.48 | 165,400 |
| Apr 03, 2024 | 5.52 | 5.60 | 5.52 | 5.58 | 5.53 | 36,400 |
| Apr 02, 2024 | 5.52 | 5.56 | 5.48 | 5.56 | 5.51 | 47,100 |
| Apr 01, 2024 | 5.60 | 5.61 | 5.56 | 5.56 | 5.51 | 59,300 |
| Mar 28, 2024 | 5.59 | 5.59 | 5.58 | 5.59 | 5.54 | 40,200 |
| Mar 27, 2024 | 5.57 | 5.60 | 5.57 | 5.59 | 5.54 | 38,300 |
| Mar 26, 2024 | 5.51 | 5.59 | 5.51 | 5.54 | 5.49 | 64,000 |
| Mar 25, 2024 | 5.57 | 5.59 | 5.56 | 5.56 | 5.51 | 29,400 |
| Mar 22, 2024 | 5.56 | 5.60 | 5.56 | 5.59 | 5.54 | 30,000 |
| Mar 21, 2024 | 5.56 | 5.61 | 5.54 | 5.60 | 5.55 | 99,200 |
| Mar 20, 2024 | 5.46 | 5.58 | 5.46 | 5.52 | 5.47 | 46,900 |
| Mar 19, 2024 | 5.46 | 5.49 | 5.45 | 5.47 | 5.42 | 43,100 |
| Mar 18, 2024 | 5.52 | 5.52 | 5.40 | 5.44 | 5.39 | 169,500 |
| Mar 15, 2024 | 5.49 | 5.52 | 5.49 | 5.51 | 5.46 | 8,600 |
| Mar 14, 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.45 | 24,100 |
| Mar 14, 2024 | 0.053 Dividend | |||||
| Mar 13, 2024 | 5.58 | 5.61 | 5.58 | 5.61 | 5.50 | 68,700 |
| Mar 12, 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 5.46 | 17,400 |
| Mar 11, 2024 | 5.54 | 5.57 | 5.53 | 5.55 | 5.44 | 41,900 |
| Mar 08, 2024 | 5.53 | 5.60 | 5.53 | 5.56 | 5.45 | 168,100 |
| Mar 07, 2024 | 5.55 | 5.59 | 5.54 | 5.56 | 5.45 | 80,800 |
| Mar 06, 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.44 | 32,800 |
| Mar 05, 2024 | 5.53 | 5.55 | 5.53 | 5.53 | 5.42 | 23,000 |
| Mar 04, 2024 | 5.55 | 5.56 | 5.53 | 5.55 | 5.44 | 41,100 |
| Mar 01, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.44 | 32,000 |
| Feb 29, 2024 | 5.53 | 5.55 | 5.50 | 5.52 | 5.41 | 42,100 |
| Feb 28, 2024 | 5.50 | 5.50 | 5.48 | 5.49 | 5.39 | 49,400 |
| Feb 27, 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.41 | 10,300 |
| Feb 26, 2024 | 5.50 | 5.52 | 5.48 | 5.48 | 5.38 | 29,000 |
| Feb 23, 2024 | 5.49 | 5.53 | 5.49 | 5.50 | 5.40 | 27,100 |
| Feb 22, 2024 | 5.45 | 5.48 | 5.43 | 5.48 | 5.38 | 22,700 |
| Feb 21, 2024 | 5.38 | 5.42 | 5.38 | 5.41 | 5.31 | 32,400 |
| Feb 20, 2024 | 5.44 | 5.46 | 5.36 | 5.40 | 5.30 | 65,300 |
| Feb 16, 2024 | 5.47 | 5.50 | 5.45 | 5.45 | 5.35 | 67,200 |
| Feb 15, 2024 | 5.48 | 5.50 | 5.46 | 5.48 | 5.38 | 33,000 |
| Feb 15, 2024 | 0.053 Dividend | |||||
| Feb 14, 2024 | 5.49 | 5.54 | 5.49 | 5.54 | 5.38 | 49,500 |
| Feb 13, 2024 | 5.50 | 5.50 | 5.42 | 5.43 | 5.28 | 55,700 |
| Feb 12, 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.37 | 45,400 |
| Feb 09, 2024 | 5.54 | 5.54 | 5.50 | 5.52 | 5.36 | 44,100 |
| Feb 08, 2024 | 5.51 | 5.53 | 5.51 | 5.53 | 5.37 | 25,900 |
| Feb 07, 2024 | 5.45 | 5.53 | 5.44 | 5.52 | 5.36 | 121,600 |
| Feb 06, 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.28 | 23,600 |
| Feb 05, 2024 | 5.40 | 5.42 | 5.39 | 5.39 | 5.24 | 52,800 |
| Feb 02, 2024 | 5.40 | 5.44 | 5.38 | 5.42 | 5.27 | 72,100 |
| Feb 01, 2024 | 5.38 | 5.44 | 5.38 | 5.44 | 5.29 | 62,000 |
| Jan 31, 2024 | 5.37 | 5.42 | 5.34 | 5.34 | 5.19 | 58,000 |
| Jan 30, 2024 | 5.39 | 5.39 | 5.37 | 5.39 | 5.24 | 52,600 |
| Jan 29, 2024 | 5.28 | 5.38 | 5.28 | 5.37 | 5.22 | 71,800 |
| Jan 26, 2024 | 5.29 | 5.32 | 5.29 | 5.31 | 5.16 | 34,500 |
| Jan 25, 2024 | 5.21 | 5.29 | 5.21 | 5.29 | 5.14 | 43,600 |
| Jan 24, 2024 | 5.21 | 5.23 | 5.20 | 5.20 | 5.05 | 23,100 |
| Jan 23, 2024 | 5.22 | 5.23 | 5.20 | 5.20 | 5.05 | 34,300 |
| Jan 22, 2024 | 5.26 | 5.27 | 5.23 | 5.23 | 5.08 | 55,200 |
| Jan 19, 2024 | 5.16 | 5.30 | 5.15 | 5.26 | 5.11 | 196,000 |
| Jan 18, 2024 | 5.12 | 5.15 | 5.11 | 5.15 | 5.00 | 62,900 |
| Jan 18, 2024 | 0.053 Dividend | |||||
| Jan 17, 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 4.96 | 79,000 |
| Jan 16, 2024 | 5.24 | 5.24 | 5.21 | 5.21 | 5.01 | 27,700 |
| Jan 12, 2024 | 5.22 | 5.24 | 5.21 | 5.23 | 5.03 | 41,600 |
| Jan 11, 2024 | 5.21 | 5.22 | 5.18 | 5.21 | 5.01 | 40,100 |
| Jan 10, 2024 | 5.19 | 5.23 | 5.18 | 5.22 | 5.02 | 43,700 |
| Jan 09, 2024 | 5.22 | 5.22 | 5.19 | 5.21 | 5.01 | 53,600 |
| Jan 08, 2024 | 5.17 | 5.23 | 5.17 | 5.23 | 5.03 | 40,100 |
| Jan 05, 2024 | 5.16 | 5.20 | 5.16 | 5.18 | 4.98 | 30,300 |
| Jan 04, 2024 | 5.13 | 5.18 | 5.13 | 5.18 | 4.98 | 30,800 |
| Jan 03, 2024 | 5.12 | 5.16 | 5.12 | 5.14 | 4.94 | 33,400 |
| Jan 02, 2024 | 5.15 | 5.17 | 5.13 | 5.15 | 4.95 | 57,500 |
| Dec 29, 2023 | 5.16 | 5.16 | 5.14 | 5.15 | 4.95 | 74,500 |
| Dec 28, 2023 | 5.15 | 5.17 | 5.01 | 5.16 | 4.96 | 116,500 |
| Dec 27, 2023 | 5.13 | 5.16 | 5.13 | 5.15 | 4.95 | 95,500 |
| Dec 26, 2023 | 5.12 | 5.15 | 5.12 | 5.15 | 4.95 | 50,700 |
| Dec 22, 2023 | 5.12 | 5.18 | 5.12 | 5.12 | 4.92 | 63,000 |
| Dec 21, 2023 | 5.12 | 5.15 | 5.11 | 5.12 | 4.92 | 67,600 |
| Dec 21, 2023 | 0.06 Dividend | |||||
| Dec 20, 2023 | 5.17 | 5.21 | 5.16 | 5.18 | 4.92 | 90,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.