GLV(GLV)
GLV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $6.34 | $6.34 | $6.34 | $6.34 | 10,169 |
| 8/10/2026 | $6.30 | $6.33 | $6.29 | $6.30 | 61,447 |
| 8/7/2026 | $6.32 | $6.33 | $6.27 | $6.29 | 158,700 |
| 8/6/2026 | $6.32 | $6.32 | $6.28 | $6.32 | 32,108 |
| 8/5/2026 | $6.35 | $6.35 | $6.29 | $6.29 | 45,324 |
| 8/4/2026 | $6.31 | $6.37 | $6.31 | $6.35 | 51,900 |
| 8/3/2026 | $6.32 | $6.32 | $6.25 | $6.31 | 61,700 |
| 7/31/2026 | $6.30 | $6.30 | $6.23 | $6.29 | 31,109 |
| 7/30/2026 | $6.30 | $6.32 | $6.23 | $6.29 | 47,600 |
| 7/29/2026 | $6.24 | $6.30 | $6.21 | $6.25 | 57,800 |
| 7/28/2026 | $6.22 | $6.27 | $6.22 | $6.25 | 28,000 |
| 7/27/2026 | $6.35 | $6.35 | $6.24 | $6.26 | 53,000 |
| 7/24/2026 | $6.31 | $6.34 | $6.29 | $6.32 | 39,144 |
| 7/23/2026 | $6.33 | $6.33 | $6.25 | $6.29 | 41,300 |
| 7/22/2026 | $6.25 | $6.34 | $6.25 | $6.30 | 43,000 |
| 7/21/2026 | $6.35 | $6.35 | $6.33 | $6.35 | 68,700 |
| 7/20/2026 | $6.45 | $6.45 | $6.30 | $6.32 | 67,343 |
| 7/17/2026 | $6.36 | $6.46 | $6.36 | $6.43 | 72,300 |
| 7/16/2026 | $6.48 | $6.53 | $6.44 | $6.45 | 45,550 |
| 7/15/2026 | $6.55 | $6.55 | $6.45 | $6.47 | 49,542 |
| 7/14/2026 | $6.48 | $6.51 | $6.46 | $6.48 | 15,100 |
| 7/13/2026 | $6.48 | $6.54 | $6.41 | $6.41 | 69,800 |
| 7/10/2026 | $6.53 | $6.53 | $6.48 | $6.48 | 32,300 |
| 7/9/2026 | $6.45 | $6.53 | $6.45 | $6.49 | 21,111 |
| 7/8/2026 | $6.52 | $6.52 | $6.47 | $6.51 | 14,888 |
| 7/7/2026 | $6.60 | $6.61 | $6.53 | $6.55 | 32,924 |
| 7/6/2026 | $6.59 | $6.65 | $6.59 | $6.60 | 37,700 |
| 7/2/2026 | $6.63 | $6.63 | $6.55 | $6.56 | 57,100 |
| 7/1/2026 | $6.59 | $6.63 | $6.57 | $6.63 | 58,634 |
| 6/30/2026 | $6.55 | $6.64 | $6.54 | $6.64 | 70,939 |
| 6/29/2026 | $6.51 | $6.55 | $6.51 | $6.53 | 75,500 |
| 6/26/2026 | $6.48 | $6.54 | $6.48 | $6.50 | 26,426 |
| 6/25/2026 | $6.52 | $6.55 | $6.47 | $6.47 | 75,735 |
| 6/24/2026 | $6.47 | $6.50 | $6.43 | $6.50 | 23,600 |
| 6/23/2026 | $6.47 | $6.47 | $6.42 | $6.43 | 35,000 |
| 6/22/2026 | $6.46 | $6.52 | $6.45 | $6.50 | 77,238 |
| 6/18/2026 | $6.48 | $6.49 | $6.46 | $6.48 | 41,454 |
| 6/17/2026 | $6.47 | $6.47 | $6.38 | $6.45 | 35,000 |
| 6/16/2026 | $6.49 | $6.50 | $6.45 | $6.48 | 89,300 |
| 6/15/2026 | $6.44 | $6.50 | $6.42 | $6.48 | 58,600 |
| 6/12/2026 | $6.37 | $6.41 | $6.33 | $6.35 | 33,000 |
| 6/11/2026 | $6.29 | $6.39 | $6.29 | $6.38 | 26,948 |
| 6/10/2026 | $6.32 | $6.39 | $6.27 | $6.27 | 21,717 |
| 6/9/2026 | $6.37 | $6.39 | $6.27 | $6.33 | 63,000 |
| 6/8/2026 | $6.40 | $6.45 | $6.27 | $6.37 | 13,641 |
| 6/5/2026 | $6.37 | $6.43 | $6.33 | $6.33 | 45,938 |
| 6/4/2026 | $6.39 | $6.47 | $6.38 | $6.47 | 53,700 |
| 6/3/2026 | $6.41 | $6.49 | $6.39 | $6.39 | 176,216 |
| 6/2/2026 | $6.44 | $6.47 | $6.36 | $6.37 | 155,400 |
| 6/1/2026 | $6.41 | $6.45 | $6.33 | $6.45 | 43,611 |
| 5/29/2026 | $6.36 | $6.42 | $6.36 | $6.39 | 59,535 |
| 5/28/2026 | $6.30 | $6.35 | $6.30 | $6.34 | 46,684 |
| 5/27/2026 | $6.30 | $6.32 | $6.25 | $6.29 | 34,200 |
| 5/26/2026 | $6.29 | $6.35 | $6.29 | $6.32 | 41,001 |
| 5/22/2026 | $6.13 | $6.27 | $6.13 | $6.22 | 19,437 |
| 5/21/2026 | $6.19 | $6.24 | $6.13 | $6.18 | 29,704 |
| 5/20/2026 | $6.08 | $6.19 | $6.07 | $6.15 | 65,304 |
| 5/19/2026 | $6.17 | $6.17 | $6.11 | $6.14 | 12,307 |
| 5/18/2026 | $6.23 | $6.23 | $6.16 | $6.16 | 50,419 |
| 5/15/2026 | $6.29 | $6.31 | $6.24 | $6.29 | 50,419 |
| 5/14/2026 | $6.28 | $6.35 | $6.27 | $6.33 | 79,100 |
| 5/13/2026 | $6.29 | $6.29 | $6.26 | $6.28 | 48,742 |