Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.365 | 0.00 | 0.00% | 5.32 | 5.365 | 5.32 | 38,294 |
| Apr 24 2024 | 5.365 | 0.00 | 0.09% | 5.38 | 5.38 | 5.35 | 39,482 |
| Apr 23 2024 | 5.36 | 0.01 | 0.19% | 5.34 | 5.39 | 5.34 | 71,993 |
| Apr 22 2024 | 5.35 | -0.01 | -0.19% | 5.37 | 5.60 | 5.33 | 43,996 |
| Apr 19 2024 | 5.36 | -0.01 | -0.19% | 5.37 | 5.4025 | 5.34 | 56,421 |
| Apr 18 2024 | 5.37 | -0.11 | -2.01% | 5.44 | 5.44 | 5.37 | 37,525 |
| Apr 17 2024 | 5.48 | -0.01 | -0.16% | 5.47 | 5.53 | 5.45 | 88,374 |
| Apr 16 2024 | 5.489 | 0.03 | 0.53% | 5.45 | 5.49 | 5.445 | 50,699 |
| Apr 15 2024 | 5.46 | -0.04 | -0.64% | 5.54 | 5.56 | 5.45 | 125,632 |
| Apr 12 2024 | 5.495 | -0.08 | -1.35% | 5.53 | 5.5692 | 5.49 | 31,646 |
| Apr 11 2024 | 5.57 | 0.03 | 0.54% | 5.54 | 5.57 | 5.535 | 34,058 |
| Apr 10 2024 | 5.54 | -0.02 | -0.36% | 5.55 | 5.55 | 5.50 | 67,470 |
| Apr 09 2024 | 5.56 | -0.03 | -0.54% | 5.56 | 5.585 | 5.56 | 34,212 |
| Apr 08 2024 | 5.59 | 0.03 | 0.54% | 5.56 | 5.59 | 5.56 | 26,623 |
| Apr 05 2024 | 5.56 | 0.03 | 0.54% | 5.54 | 5.58 | 5.53 | 31,234 |
| Apr 04 2024 | 5.53 | -0.05 | -0.90% | 5.58 | 5.5897 | 5.53 | 165,414 |
| Apr 03 2024 | 5.58 | 0.03 | 0.45% | 5.52 | 5.60 | 5.52 | 36,357 |
| Apr 02 2024 | 5.555 | -0.01 | -0.09% | 5.52 | 5.56 | 5.52 | 44,409 |
| Apr 01 2024 | 5.56 | -0.03 | -0.54% | 5.60 | 5.61 | 5.56 | 59,336 |
| Mar 28 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.5787 | 40,155 |
| Mar 27 2024 | 5.59 | 0.05 | 0.90% | 5.56 | 5.60 | 5.56 | 38,267 |
| Mar 26 2024 | 5.54 | -0.02 | -0.36% | 5.51 | 5.59 | 5.51 | 64,047 |
| Mar 25 2024 | 5.56 | -0.03 | -0.54% | 5.57 | 5.59 | 5.56 | 29,397 |
| Mar 22 2024 | 5.59 | -0.01 | -0.09% | 5.56 | 5.5991 | 5.56 | 29,998 |
| Mar 21 2024 | 5.595 | 0.08 | 1.36% | 5.56 | 5.608 | 5.54 | 99,243 |
| Mar 20 2024 | 5.52 | 0.05 | 1.01% | 5.46 | 5.58 | 5.46 | 46,468 |
| Mar 19 2024 | 5.465 | 0.02 | 0.46% | 5.46 | 5.489 | 5.4475 | 43,108 |
| Mar 18 2024 | 5.44 | -0.07 | -1.27% | 5.52 | 5.52 | 5.40 | 169,390 |
| Mar 15 2024 | 5.51 | 0.01 | 0.15% | 5.49 | 5.52 | 5.49 | 8,611 |
| Mar 14 2024 | 5.502 | -0.10 | -1.84% | 5.56 | 5.56 | 5.502 | 24,112 |
| Mar 13 2024 | 5.605 | 0.04 | 0.63% | 5.59 | 5.61 | 5.58 | 68,697 |
| Mar 12 2024 | 5.57 | 0.03 | 0.45% | 5.54 | 5.575 | 5.54 | 17,392 |
| Mar 11 2024 | 5.545 | -0.01 | -0.18% | 5.54 | 5.57 | 5.53 | 41,850 |
| Mar 08 2024 | 5.555 | -0.01 | -0.09% | 5.53 | 5.60 | 5.53 | 168,056 |
| Mar 07 2024 | 5.56 | 0.01 | 0.18% | 5.55 | 5.59 | 5.54 | 80,649 |
| Mar 06 2024 | 5.55 | 0.02 | 0.30% | 5.56 | 5.56 | 5.53 | 32,819 |
| Mar 05 2024 | 5.5333 | -0.01 | -0.21% | 5.53 | 5.55 | 5.53 | 23,010 |
| Mar 04 2024 | 5.545 | -0.01 | -0.09% | 5.55 | 5.56 | 5.53 | 41,097 |
| Mar 01 2024 | 5.55 | 0.03 | 0.56% | 5.50 | 5.55 | 5.50 | 32,014 |
| Feb 29 2024 | 5.5189 | 0.03 | 0.53% | 5.53 | 5.545 | 5.495 | 42,066 |
| Feb 28 2024 | 5.49 | -0.02 | -0.27% | 5.50 | 5.51 | 5.48 | 49,382 |
| Feb 27 2024 | 5.505 | 0.02 | 0.46% | 5.50 | 5.51 | 5.495 | 10,304 |
| Feb 26 2024 | 5.48 | -0.02 | -0.36% | 5.50 | 5.52 | 5.48 | 28,951 |
| Feb 23 2024 | 5.50 | 0.02 | 0.36% | 5.49 | 5.53 | 5.49 | 27,065 |
| Feb 22 2024 | 5.48 | 0.07 | 1.29% | 5.45 | 5.48 | 5.43 | 22,497 |
| Feb 21 2024 | 5.41 | 0.01 | 0.15% | 5.38 | 5.415 | 5.38 | 32,428 |
| Feb 20 2024 | 5.402 | -0.05 | -0.88% | 5.44 | 5.46 | 5.3591 | 65,275 |
| Feb 16 2024 | 5.45 | -0.03 | -0.58% | 5.47 | 5.498 | 5.45 | 67,171 |
| Feb 15 2024 | 5.482 | -0.06 | -1.05% | 5.48 | 5.50 | 5.4606 | 32,956 |
| Feb 14 2024 | 5.54 | 0.11 | 2.03% | 5.49 | 5.54 | 5.49 | 39,906 |
| Feb 13 2024 | 5.43 | -0.10 | -1.72% | 5.50 | 5.5011 | 5.42 | 35,500 |
| Feb 12 2024 | 5.525 | 0.01 | 0.18% | 5.50 | 5.535 | 5.50 | 45,360 |
| Feb 09 2024 | 5.515 | -0.02 | -0.27% | 5.54 | 5.54 | 5.50 | 44,119 |
| Feb 08 2024 | 5.53 | 0.02 | 0.27% | 5.51 | 5.53 | 5.51 | 25,928 |
| Feb 07 2024 | 5.515 | 0.09 | 1.57% | 5.45 | 5.53 | 5.4402 | 121,578 |
| Feb 06 2024 | 5.43 | 0.04 | 0.74% | 5.37 | 5.4433 | 5.37 | 23,613 |
| Feb 05 2024 | 5.39 | -0.03 | -0.55% | 5.40 | 5.415 | 5.39 | 52,824 |
| Feb 02 2024 | 5.42 | -0.02 | -0.37% | 5.40 | 5.44 | 5.383 | 72,124 |
| Feb 01 2024 | 5.44 | 0.10 | 1.85% | 5.38 | 5.44 | 5.30 | 60,161 |
| Jan 31 2024 | 5.341 | -0.05 | -0.91% | 5.37 | 5.42 | 5.34 | 57,349 |
| Jan 30 2024 | 5.39 | 0.02 | 0.37% | 5.39 | 5.39 | 5.37 | 52,555 |
| Jan 29 2024 | 5.37 | 0.06 | 1.13% | 5.28 | 5.38 | 5.28 | 71,777 |
