Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clough Global Opportunities Fund (NY: GLO )

5.070 +0.030 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.770 9.790 9.700 9.720 131,800 -0.10(-1.02%)
Jan 30, 2020 9.770 9.830 9.770 9.820 79,895 +0.00(+0.00%)
Jan 29, 2020 9.850 9.900 9.810 9.820 56,548 -0.02(-0.20%)
Jan 28, 2020 9.750 9.850 9.750 9.840 106,245 +0.11(+1.13%)
Jan 27, 2020 9.750 9.775 9.680 9.730 115,503 -0.10(-1.02%)
Jan 24, 2020 9.950 10.00 9.810 9.830 112,900 -0.12(-1.21%)
Jan 23, 2020 9.980 9.980 9.890 9.950 137,590 -0.05(-0.50%)
Jan 22, 2020 10.03 10.03 9.950 10.00 137,563 +0.06(+0.60%)
Jan 21, 2020 9.890 9.940 9.860 9.940 100,654 +0.06(+0.61%)
Jan 17, 2020 9.970 9.975 9.870 9.880 128,800 -0.14(-1.40%)
Jan 16, 2020 10.01 10.06 9.970 10.02 255,504 +0.01(+0.10%)
Jan 15, 2020 9.910 10.05 9.860 10.01 247,950 +0.11(+1.06%)
Jan 14, 2020 9.810 9.910 9.780 9.905 213,803 +0.12(+1.28%)
Jan 13, 2020 9.720 9.790 9.700 9.780 100,632 +0.06(+0.62%)
Jan 10, 2020 9.670 9.740 9.670 9.720 159,400 +0.07(+0.73%)
Jan 09, 2020 9.620 9.680 9.600 9.650 78,416 +0.05(+0.52%)
Jan 08, 2020 9.580 9.650 9.560 9.600 150,003 +0.06(+0.63%)
Jan 07, 2020 9.490 9.564 9.440 9.540 134,791 +0.05(+0.53%)
Jan 06, 2020 9.410 9.490 9.380 9.490 138,921 +0.02(+0.21%)
Jan 03, 2020 9.450 9.500 9.400 9.470 98,500 -0.04(-0.42%)
Jan 02, 2020 9.440 9.510 9.410 9.510 121,002 +0.07(+0.74%)
Dec 31, 2019 9.400 9.440 9.350 9.440 211,500 +0.02(+0.21%)
Dec 30, 2019 9.450 9.520 9.380 9.420 205,522 -0.09(-0.95%)
Dec 27, 2019 9.550 9.550 9.460 9.510 110,800 +0.00(+0.00%)
Dec 26, 2019 9.540 9.560 9.480 9.510 141,661 -0.01(-0.11%)
Dec 24, 2019 9.600 9.620 9.500 9.520 103,600 -0.07(-0.73%)
Dec 23, 2019 9.600 9.605 9.530 9.590 123,541 +0.04(+0.42%)
Dec 20, 2019 9.470 9.566 9.470 9.550 224,400 -0.02(-0.21%)
Dec 19, 2019 9.410 9.570 9.410 9.570 255,336 +0.09(+0.95%)
Dec 18, 2019 9.470 9.490 9.400 9.480 129,884 +0.02(+0.21%)
Dec 17, 2019 9.410 9.490 9.375 9.460 160,034 +0.00(+0.00%)
Dec 16, 2019 9.410 9.530 9.390 9.460 228,000 +0.08(+0.85%)
Dec 13, 2019 9.390 9.410 9.350 9.380 105,200 +0.01(+0.11%)
Dec 12, 2019 9.370 9.400 9.350 9.370 67,455 +0.02(+0.21%)
Dec 11, 2019 9.290 9.380 9.280 9.350 128,909 +0.06(+0.65%)
Dec 10, 2019 9.310 9.360 9.272 9.290 104,941 -0.05(-0.54%)
Dec 09, 2019 9.370 9.400 9.320 9.340 165,638 -0.06(-0.64%)
Dec 06, 2019 9.330 9.420 9.310 9.400 106,300 +0.07(+0.75%)
Dec 05, 2019 9.320 9.340 9.280 9.330 116,805 -0.04(-0.43%)
Dec 04, 2019 9.330 9.400 9.280 9.370 81,441 +0.08(+0.86%)
Dec 03, 2019 9.320 9.330 9.220 9.290 115,979 -0.10(-1.06%)
Dec 02, 2019 9.390 9.430 9.320 9.390 158,282 +0.00(+0.00%)
Nov 29, 2019 9.410 9.410 9.350 9.390 58,800 +0.00(+0.00%)
Nov 27, 2019 9.350 9.390 9.330 9.390 116,100 +0.05(+0.54%)
Nov 26, 2019 9.340 9.350 9.310 9.340 120,734 +0.01(+0.11%)
Nov 25, 2019 9.320 9.330 9.268 9.330 169,241 -0.02(-0.21%)
Nov 22, 2019 9.260 9.350 9.252 9.350 118,100 +0.03(+0.32%)
Nov 21, 2019 9.270 9.360 9.270 9.320 110,189 +0.02(+0.25%)
Nov 20, 2019 9.250 9.340 9.250 9.297 220,631 -0.00(-0.03%)
Nov 19, 2019 9.290 9.340 9.275 9.300 119,407 -0.04(-0.43%)
Nov 18, 2019 9.340 9.390 9.330 9.340 153,825 +0.00(+0.00%)
Nov 15, 2019 9.330 9.400 9.327 9.340 131,100 +0.02(+0.16%)
Nov 14, 2019 9.340 9.340 9.280 9.325 106,959 -0.04(-0.37%)
Nov 13, 2019 9.260 9.370 9.260 9.360 111,635 +0.02(+0.21%)
Nov 12, 2019 9.290 9.350 9.290 9.340 122,264 +0.05(+0.54%)
Nov 11, 2019 9.330 9.340 9.290 9.290 96,465 -0.06(-0.64%)
Nov 08, 2019 9.300 9.350 9.280 9.350 125,700 +0.01(+0.11%)
Nov 07, 2019 9.350 9.365 9.310 9.340 155,556 +0.04(+0.43%)
Nov 06, 2019 9.300 9.340 9.270 9.300 110,799 +0.00(+0.00%)
Nov 05, 2019 9.290 9.325 9.280 9.300 156,072 -0.01(-0.11%)
Nov 04, 2019 9.320 9.340 9.290 9.310 186,408 +0.02(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.