GLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 6.37 | 0.02 | 0.31% | 6.41 | 6.41 | 6.30 | 39,805 |
| Jan 26 2023 | 6.35 | 0.02 | 0.32% | 6.35 | 6.39 | 6.31 | 60,755 |
| Jan 25 2023 | 6.33 | -0.02 | -0.31% | 6.35 | 6.35 | 6.26 | 62,155 |
| Jan 24 2023 | 6.35 | -0.03 | -0.47% | 6.37 | 6.37 | 6.27 | 47,385 |
| Jan 23 2023 | 6.38 | 0.01 | 0.16% | 6.36 | 6.39 | 6.16 | 174,528 |
| Jan 20 2023 | 6.37 | -0.04 | -0.62% | 6.35 | 6.43 | 6.32 | 86,316 |
| Jan 19 2023 | 6.41 | -0.09 | -1.31% | 6.40 | 6.45 | 6.388 | 46,621 |
| Jan 18 2023 | 6.495 | -0.04 | -0.54% | 6.56 | 6.56 | 6.47 | 54,293 |
| Jan 17 2023 | 6.53 | 0.00 | 0.0% | 6.58 | 6.62 | 6.53 | 96,358 |
| Jan 16 2023 | 6.53 | 0.00 | +0.00% | 6.48 | 6.63 | 6.36 | 0 |
| Jan 13 2023 | 6.53 | -0.01 | -0.15% | 6.48 | 6.63 | 6.36 | 100,990 |
| Jan 12 2023 | 6.54 | -0.05 | -0.76% | 6.58 | 6.61 | 6.4762 | 102,842 |
| Jan 11 2023 | 6.59 | -0.07 | -1.05% | 6.50 | 6.63 | 6.45 | 135,512 |
| Jan 10 2023 | 6.66 | -0.02 | -0.27% | 6.78 | 6.78 | 6.6534 | 31,205 |
| Jan 10 2023 | 6.6782 | -0.01 | -0.18% | 6.78 | 6.78 | 6.67 | 11,945 |
| Jan 09 2023 | 6.69 | 0.01 | 0.15% | 6.88 | 6.90 | 6.39 | 125,260 |
| Jan 06 2023 | 6.68 | 0.06 | 0.91% | 6.70 | 6.88 | 6.64 | 33,510 |
| Jan 05 2023 | 6.62 | -0.01 | -0.15% | 6.61 | 6.68 | 6.56 | 29,914 |
| Jan 04 2023 | 6.63 | 0.01 | 0.15% | 6.72 | 6.79 | 6.5721 | 29,857 |
| Jan 03 2023 | 6.62 | 0.22 | 3.44% | 6.60 | 6.62 | 6.45 | 74,771 |
| Jan 02 2023 | 6.40 | 0.00 | +0.00% | 6.36 | 6.47 | 6.36 | 0 |
| Dec 30 2022 | 6.40 | 0.01 | 0.16% | 6.36 | 6.47 | 6.36 | 59,895 |
| Dec 29 2022 | 6.39 | -0.02 | -0.31% | 6.37 | 6.48 | 6.37 | 49,832 |
| Dec 28 2022 | 6.41 | -0.02 | -0.31% | 6.43 | 6.54 | 6.41 | 43,043 |
| Dec 27 2022 | 6.43 | -0.10 | -1.53% | 6.48 | 6.83 | 6.31 | 129,753 |
| Dec 26 2022 | 6.53 | 0.00 | +0.00% | 6.54 | 6.70 | 6.49 | 0 |
| Dec 23 2022 | 6.53 | -0.03 | -0.46% | 6.54 | 6.70 | 6.49 | 52,529 |
| Dec 22 2022 | 6.56 | 0.02 | 0.31% | 6.56 | 6.70 | 6.44 | 47,130 |
| Dec 21 2022 | 6.54 | -0.07 | -1.06% | 6.63 | 6.6645 | 6.52 | 42,066 |
| Dec 20 2022 | 6.61 | -0.08 | -1.2% | 6.61 | 6.71 | 6.60 | 92,051 |
| Dec 19 2022 | 6.69 | -0.25 | -3.6% | 6.87 | 6.90 | 6.605 | 79,380 |
| Dec 16 2022 | 6.94 | -0.04 | -0.57% | 6.86 | 6.9907 | 6.55 | 64,615 |
| Dec 15 2022 | 6.98 | -0.06 | -0.85% | 7.06 | 7.06 | 6.86 | 40,245 |
| Dec 14 2022 | 7.04 | -0.01 | -0.14% | 7.04 | 7.25 | 6.95 | 136,918 |
| Dec 13 2022 | 7.05 | -0.08 | -1.12% | 7.29 | 7.29 | 7.05 | 59,571 |
| Dec 12 2022 | 7.13 | 0.11 | 1.57% | 7.00 | 7.28 | 7.00 | 55,925 |
| Dec 09 2022 | 7.02 | -0.08 | -1.13% | 7.08 | 7.20 | 7.00 | 34,549 |
| Dec 08 2022 | 7.10 | -0.02 | -0.28% | 7.14 | 7.17 | 7.07 | 31,887 |
| Dec 07 2022 | 7.12 | -0.06 | -0.84% | 7.22 | 7.39 | 7.08 | 41,795 |
| Dec 06 2022 | 7.18 | -0.04 | -0.55% | 7.22 | 7.44 | 7.18 | 33,695 |
| Dec 05 2022 | 7.22 | -0.32 | -4.29% | 7.54 | 7.72 | 7.22 | 55,044 |
| Dec 02 2022 | 7.5439 | 0.32 | 4.49% | 7.40 | 7.5439 | 7.18 | 39,063 |
| Dec 01 2022 | 7.22 | 0.10 | 1.4% | 7.14 | 7.37 | 7.11 | 38,837 |
| Nov 30 2022 | 7.12 | 0.15 | 2.15% | 7.02 | 7.15 | 6.90 | 62,206 |
| Nov 29 2022 | 6.97 | 0.06 | 0.87% | 6.92 | 6.98 | 6.92 | 8,570 |
| Nov 28 2022 | 6.91 | -0.14 | -1.99% | 7.02 | 7.34 | 6.87 | 62,900 |
| Nov 25 2022 | 7.05 | 0.00 | +0.00% | 7.01 | 7.15 | 7.01 | 0 |
| Nov 25 2022 | 7.05 | 0.03 | 0.43% | 7.01 | 7.15 | 7.01 | 29,903 |
| Nov 24 2022 | 7.02 | 0.00 | +0.00% | 7.10 | 7.11 | 7.01 | 0 |
| Nov 23 2022 | 7.02 | -0.04 | -0.57% | 7.10 | 7.11 | 7.01 | 29,677 |
| Nov 22 2022 | 7.06 | 0.00 | 0.0% | 7.06 | 7.06 | 7.06 | 0 |
| Nov 21 2022 | 7.06 | -0.19 | -2.62% | 7.53 | 7.53 | 7.02 | 81,140 |
| Nov 18 2022 | 7.25 | 0.00 | 0.0% | 7.33 | 7.33 | 7.19 | 38,364 |
| Nov 17 2022 | 7.25 | -0.12 | -1.63% | 7.30 | 7.30 | 7.16 | 24,961 |
| Nov 16 2022 | 7.37 | -0.08 | -1.07% | 7.45 | 7.60 | 7.32 | 32,766 |
| Nov 15 2022 | 7.45 | 0.20 | 2.76% | 7.37 | 7.48 | 7.32 | 59,040 |
| Nov 14 2022 | 7.25 | -0.01 | -0.14% | 7.28 | 7.3219 | 7.25 | 28,467 |
| Nov 11 2022 | 7.26 | -0.04 | -0.55% | 7.50 | 7.50 | 7.1609 | 34,098 |
| Nov 10 2022 | 7.30 | 0.33 | 4.73% | 7.08 | 7.30 | 7.02 | 45,823 |
| Nov 09 2022 | 6.97 | 0.09 | 1.31% | 6.87 | 7.11 | 6.87 | 29,148 |
| Nov 08 2022 | 6.8799 | 0.04 | 0.58% | 6.84 | 6.98 | 6.84 | 12,946 |
| Nov 07 2022 | 6.84 | 0.06 | 0.88% | 6.90 | 6.9732 | 6.8027 | 30,342 |
| Nov 04 2022 | 6.78 | 0.00 | +0.00% | 6.95 | 6.97 | 6.67 | 0 |
| Nov 04 2022 | 6.78 | -0.15 | -2.16% | 6.95 | 6.97 | 6.67 | 25,884 |
| Nov 03 2022 | 6.93 | -0.02 | -0.29% | 6.94 | 6.94 | 6.83 | 20,406 |
| Nov 02 2022 | 6.95 | -0.08 | -1.14% | 7.04 | 7.08 | 6.95 | 29,007 |
| Nov 01 2022 | 7.03 | 0.19 | 2.78% | 6.88 | 7.03 | 6.88 | 66,389 |
| Oct 31 2022 | 6.84 | 0.12 | 1.79% | 6.81 | 6.86 | 6.66 | 54,789 |