GLV

Clough Global Dividend a... Historical Data

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