Clough Global Dividend and Income Fund (GLV)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.32 | 5.41 | 5.32 | 5.38 | 5.38 | 153,600 |
| 30 Apr 2024 | 5.30 | 5.41 | 5.30 | 5.37 | 5.37 | 150,800 |
| 29 Apr 2024 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | 152,200 |
| 26 Apr 2024 | 5.37 | 5.40 | 5.37 | 5.38 | 5.38 | 88,400 |
| 25 Apr 2024 | 5.32 | 5.37 | 5.32 | 5.37 | 5.37 | 38,800 |
| 24 Apr 2024 | 5.37 | 5.38 | 5.35 | 5.37 | 5.37 | 39,500 |
| 23 Apr 2024 | 5.34 | 5.39 | 5.34 | 5.36 | 5.36 | 72,000 |
| 22 Apr 2024 | 5.37 | 5.37 | 5.33 | 5.35 | 5.35 | 44,000 |
| 19 Apr 2024 | 5.37 | 5.40 | 5.34 | 5.36 | 5.36 | 56,600 |
| 18 Apr 2024 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | 37,500 |
| 18 Apr 2024 | 0.053 Dividend | |||||
| 17 Apr 2024 | 5.47 | 5.53 | 5.45 | 5.48 | 5.43 | 88,400 |
| 16 Apr 2024 | 5.45 | 5.49 | 5.45 | 5.49 | 5.44 | 53,700 |
| 15 Apr 2024 | 5.54 | 5.56 | 5.45 | 5.46 | 5.41 | 125,800 |
| 12 Apr 2024 | 5.53 | 5.57 | 5.49 | 5.50 | 5.45 | 31,600 |
| 11 Apr 2024 | 5.56 | 5.57 | 5.54 | 5.57 | 5.52 | 34,100 |
| 10 Apr 2024 | 5.55 | 5.57 | 5.50 | 5.54 | 5.49 | 71,200 |
| 09 Apr 2024 | 5.56 | 5.59 | 5.56 | 5.56 | 5.51 | 34,200 |
| 08 Apr 2024 | 5.56 | 5.59 | 5.56 | 5.59 | 5.54 | 26,600 |
| 05 Apr 2024 | 5.54 | 5.58 | 5.53 | 5.56 | 5.51 | 31,900 |
| 04 Apr 2024 | 5.58 | 5.59 | 5.53 | 5.53 | 5.48 | 165,400 |
| 03 Apr 2024 | 5.52 | 5.60 | 5.52 | 5.58 | 5.53 | 36,400 |
| 02 Apr 2024 | 5.52 | 5.56 | 5.48 | 5.56 | 5.51 | 47,100 |
| 01 Apr 2024 | 5.60 | 5.61 | 5.56 | 5.56 | 5.51 | 59,300 |
| 28 Mar 2024 | 5.59 | 5.59 | 5.58 | 5.59 | 5.54 | 40,200 |
| 27 Mar 2024 | 5.57 | 5.60 | 5.57 | 5.59 | 5.54 | 38,300 |
| 26 Mar 2024 | 5.51 | 5.59 | 5.51 | 5.54 | 5.49 | 64,000 |
| 25 Mar 2024 | 5.57 | 5.59 | 5.56 | 5.56 | 5.51 | 29,400 |
| 22 Mar 2024 | 5.56 | 5.60 | 5.56 | 5.59 | 5.54 | 30,000 |
| 21 Mar 2024 | 5.56 | 5.61 | 5.54 | 5.60 | 5.55 | 99,200 |
| 20 Mar 2024 | 5.46 | 5.58 | 5.46 | 5.52 | 5.47 | 46,900 |
| 19 Mar 2024 | 5.46 | 5.49 | 5.45 | 5.47 | 5.42 | 43,100 |
| 18 Mar 2024 | 5.52 | 5.52 | 5.40 | 5.44 | 5.39 | 169,500 |
| 15 Mar 2024 | 5.49 | 5.52 | 5.49 | 5.51 | 5.46 | 8,600 |
| 14 Mar 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.45 | 24,100 |
| 14 Mar 2024 | 0.053 Dividend | |||||
| 13 Mar 2024 | 5.58 | 5.61 | 5.58 | 5.61 | 5.50 | 68,700 |
| 12 Mar 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 5.46 | 17,400 |
| 11 Mar 2024 | 5.54 | 5.57 | 5.53 | 5.55 | 5.44 | 41,900 |
| 08 Mar 2024 | 5.53 | 5.60 | 5.53 | 5.56 | 5.45 | 168,100 |
| 07 Mar 2024 | 5.55 | 5.59 | 5.54 | 5.56 | 5.45 | 80,800 |
| 06 Mar 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.44 | 32,800 |
| 05 Mar 2024 | 5.53 | 5.55 | 5.53 | 5.53 | 5.42 | 23,000 |
| 04 Mar 2024 | 5.55 | 5.56 | 5.53 | 5.55 | 5.44 | 41,100 |
| 01 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.44 | 32,000 |
| 29 Feb 2024 | 5.53 | 5.55 | 5.50 | 5.52 | 5.41 | 42,100 |
| 28 Feb 2024 | 5.50 | 5.50 | 5.48 | 5.49 | 5.39 | 49,400 |
| 27 Feb 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.41 | 10,300 |
| 26 Feb 2024 | 5.50 | 5.52 | 5.48 | 5.48 | 5.38 | 29,000 |
| 23 Feb 2024 | 5.49 | 5.53 | 5.49 | 5.50 | 5.40 | 27,100 |
| 22 Feb 2024 | 5.45 | 5.48 | 5.43 | 5.48 | 5.38 | 22,700 |
| 21 Feb 2024 | 5.38 | 5.42 | 5.38 | 5.41 | 5.31 | 32,400 |
| 20 Feb 2024 | 5.44 | 5.46 | 5.36 | 5.40 | 5.30 | 65,300 |
| 16 Feb 2024 | 5.47 | 5.50 | 5.45 | 5.45 | 5.35 | 67,200 |
| 15 Feb 2024 | 5.48 | 5.50 | 5.46 | 5.48 | 5.38 | 33,000 |
| 15 Feb 2024 | 0.053 Dividend | |||||
| 14 Feb 2024 | 5.49 | 5.54 | 5.49 | 5.54 | 5.38 | 49,500 |
| 13 Feb 2024 | 5.50 | 5.50 | 5.42 | 5.43 | 5.28 | 55,700 |
| 12 Feb 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.37 | 45,400 |
| 09 Feb 2024 | 5.54 | 5.54 | 5.50 | 5.52 | 5.36 | 44,100 |
| 08 Feb 2024 | 5.51 | 5.53 | 5.51 | 5.53 | 5.37 | 25,900 |
| 07 Feb 2024 | 5.45 | 5.53 | 5.44 | 5.52 | 5.36 | 121,600 |
| 06 Feb 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.28 | 23,600 |
| 05 Feb 2024 | 5.40 | 5.42 | 5.39 | 5.39 | 5.24 | 52,800 |
| 02 Feb 2024 | 5.40 | 5.44 | 5.38 | 5.42 | 5.27 | 72,100 |
| 01 Feb 2024 | 5.38 | 5.44 | 5.38 | 5.44 | 5.29 | 62,000 |
| 31 Jan 2024 | 5.37 | 5.42 | 5.34 | 5.34 | 5.19 | 58,000 |
| 30 Jan 2024 | 5.39 | 5.39 | 5.37 | 5.39 | 5.24 | 52,600 |
| 29 Jan 2024 | 5.28 | 5.38 | 5.28 | 5.37 | 5.22 | 71,800 |
| 26 Jan 2024 | 5.29 | 5.32 | 5.29 | 5.31 | 5.16 | 34,500 |
| 25 Jan 2024 | 5.21 | 5.29 | 5.21 | 5.29 | 5.14 | 43,600 |
| 24 Jan 2024 | 5.21 | 5.23 | 5.20 | 5.20 | 5.05 | 23,100 |
| 23 Jan 2024 | 5.22 | 5.23 | 5.20 | 5.20 | 5.05 | 34,300 |
| 22 Jan 2024 | 5.26 | 5.27 | 5.23 | 5.23 | 5.08 | 55,200 |
| 19 Jan 2024 | 5.16 | 5.30 | 5.15 | 5.26 | 5.11 | 196,000 |
| 18 Jan 2024 | 5.12 | 5.15 | 5.11 | 5.15 | 5.00 | 62,900 |
| 18 Jan 2024 | 0.053 Dividend | |||||
| 17 Jan 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 4.96 | 79,000 |
| 16 Jan 2024 | 5.24 | 5.24 | 5.21 | 5.21 | 5.01 | 27,700 |
| 12 Jan 2024 | 5.22 | 5.24 | 5.21 | 5.23 | 5.03 | 41,600 |
| 11 Jan 2024 | 5.21 | 5.22 | 5.18 | 5.21 | 5.01 | 40,100 |
| 10 Jan 2024 | 5.19 | 5.23 | 5.18 | 5.22 | 5.02 | 43,700 |
| 09 Jan 2024 | 5.22 | 5.22 | 5.19 | 5.21 | 5.01 | 53,600 |
| 08 Jan 2024 | 5.17 | 5.23 | 5.17 | 5.23 | 5.03 | 40,100 |
| 05 Jan 2024 | 5.16 | 5.20 | 5.16 | 5.18 | 4.98 | 30,300 |
| 04 Jan 2024 | 5.13 | 5.18 | 5.13 | 5.18 | 4.98 | 30,800 |
| 03 Jan 2024 | 5.12 | 5.16 | 5.12 | 5.14 | 4.94 | 33,400 |
| 02 Jan 2024 | 5.15 | 5.17 | 5.13 | 5.15 | 4.95 | 57,500 |
| 29 Dec 2023 | 5.16 | 5.16 | 5.14 | 5.15 | 4.95 | 74,500 |
| 28 Dec 2023 | 5.15 | 5.17 | 5.01 | 5.16 | 4.96 | 116,500 |
| 27 Dec 2023 | 5.13 | 5.16 | 5.13 | 5.15 | 4.95 | 95,500 |
| 26 Dec 2023 | 5.12 | 5.15 | 5.12 | 5.15 | 4.95 | 50,700 |
| 22 Dec 2023 | 5.12 | 5.18 | 5.12 | 5.12 | 4.92 | 63,000 |
| 21 Dec 2023 | 5.12 | 5.15 | 5.11 | 5.12 | 4.92 | 67,600 |
| 21 Dec 2023 | 0.06 Dividend | |||||
| 20 Dec 2023 | 5.17 | 5.21 | 5.16 | 5.18 | 4.92 | 90,000 |
| 19 Dec 2023 | 5.18 | 5.21 | 5.16 | 5.19 | 4.93 | 30,800 |
| 18 Dec 2023 | 5.18 | 5.21 | 5.17 | 5.18 | 4.92 | 101,800 |
| 15 Dec 2023 | 5.18 | 5.22 | 5.17 | 5.18 | 4.92 | 23,000 |
| 14 Dec 2023 | 5.18 | 5.23 | 5.18 | 5.20 | 4.94 | 70,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.