Skip to main content

Clough Global Opportunities Fund (NY: GLO )

5.230 -0.050 (-0.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.168 3.168 3.132 3.166 909,886 +0.07(+2.32%)
Nov 29, 2007 3.091 3.100 3.057 3.094 534,617 -0.01(-0.46%)
Nov 28, 2007 3.067 3.112 3.058 3.109 1,006,240 +0.04(+1.35%)
Nov 27, 2007 3.006 3.067 3.006 3.067 1,751,665 +0.06(+2.09%)
Nov 26, 2007 3.066 3.066 2.985 3.005 937,113 -0.06(-1.87%)
Nov 23, 2007 3.058 3.062 3.024 3.062 268,702 +0.04(+1.31%)
Nov 21, 2007 2.917 3.046 2.779 3.023 918,716 -0.03(-1.00%)
Nov 20, 2007 3.032 3.085 3.026 3.053 749,250 +0.02(+0.59%)
Nov 19, 2007 3.076 3.084 3.035 3.035 716,353 -0.04(-1.34%)
Nov 16, 2007 3.107 3.114 3.064 3.076 904,222 -0.01(-0.29%)
Nov 15, 2007 3.110 3.112 3.057 3.085 765,968 -0.04(-1.38%)
Nov 14, 2007 3.157 3.197 3.119 3.128 633,290 -0.05(-1.47%)
Nov 13, 2007 3.116 3.175 3.100 3.175 779,353 +0.06(+2.02%)
Nov 12, 2007 3.171 3.171 3.112 3.112 695,727 -0.07(-2.25%)
Nov 09, 2007 3.121 3.189 3.094 3.184 618,238 -0.02(-0.50%)
Nov 08, 2007 3.288 3.288 3.139 3.200 946,590 +0.02(+0.51%)
Nov 07, 2007 3.261 3.272 3.184 3.184 1,287,764 -0.08(-2.37%)
Nov 06, 2007 3.270 3.283 3.238 3.261 1,140,591 +0.04(+1.17%)
Nov 05, 2007 3.245 3.245 3.193 3.223 949,935 -0.02(-0.55%)
Nov 02, 2007 3.229 3.254 3.213 3.241 2,213,170 +0.02(+0.67%)
Nov 01, 2007 3.241 3.245 3.195 3.220 1,884,261 -0.02(-0.66%)
Oct 31, 2007 3.207 3.254 3.197 3.241 1,485,667 +0.05(+1.46%)
Oct 30, 2007 3.184 3.202 3.173 3.195 1,182,401 +0.02(+0.68%)
Oct 29, 2007 3.161 3.175 3.157 3.173 1,237,034 +0.04(+1.26%)
Oct 26, 2007 3.118 3.136 3.114 3.134 786,037 +0.04(+1.33%)
Oct 25, 2007 3.096 3.136 3.067 3.093 730,290 +0.01(+0.35%)
Oct 24, 2007 3.085 3.085 3.041 3.082 1,095,435 -0.01(-0.23%)
Oct 23, 2007 3.096 3.096 3.051 3.089 848,474 +0.03(+0.88%)
Oct 22, 2007 3.067 3.076 3.035 3.062 1,982,376 -0.02(-0.58%)
Oct 19, 2007 3.157 3.157 3.064 3.080 1,940,565 -0.07(-2.33%)
Oct 18, 2007 3.145 3.154 3.128 3.154 532,387 +0.01(+0.34%)
Oct 17, 2007 3.157 3.170 3.114 3.143 970,561 -0.00(-0.06%)
Oct 16, 2007 3.155 3.157 3.125 3.145 858,509 -0.02(-0.57%)
Oct 15, 2007 3.191 3.200 3.148 3.162 853,492 -0.08(-2.54%)
Oct 12, 2007 3.241 3.259 3.231 3.245 832,865 +0.01(+0.39%)
Oct 11, 2007 3.243 3.279 3.232 3.232 1,507,241 -0.01(-0.17%)
Oct 10, 2007 3.225 3.238 3.211 3.238 901,434 +0.01(+0.39%)
Oct 09, 2007 3.200 3.225 3.197 3.225 914,256 +0.04(+1.12%)
Oct 08, 2007 3.223 3.223 3.175 3.189 997,877 -0.03(-1.06%)
Oct 05, 2007 3.220 3.225 3.206 3.223 1,371,942 +0.03(+0.84%)
Oct 04, 2007 3.211 3.211 3.173 3.197 755,142 -0.01(-0.34%)
Oct 03, 2007 3.202 3.207 3.182 3.207 878,578 +0.01(+0.17%)
Oct 02, 2007 3.186 3.202 3.170 3.202 836,277 +0.03(+0.90%)
Oct 01, 2007 3.162 3.177 3.154 3.173 868,962 +0.03(+0.85%)
Sep 28, 2007 3.162 3.166 3.139 3.146 907,009 -0.02(-0.51%)
Sep 27, 2007 3.159 3.164 3.141 3.162 788,267 +0.04(+1.15%)
Sep 26, 2007 3.118 3.130 3.103 3.127 744,784 +0.03(+0.99%)
Sep 25, 2007 3.112 3.118 3.071 3.096 1,766,634 -0.02(-0.63%)
Sep 24, 2007 3.166 3.166 3.107 3.116 1,281,303 -0.03(-0.97%)
Sep 21, 2007 3.148 3.161 3.123 3.146 774,888 +0.02(+0.69%)
Sep 20, 2007 3.134 3.152 3.101 3.125 933,768 -0.03(-0.91%)
Sep 19, 2007 3.146 3.161 3.112 3.154 872,446 +0.02(+0.57%)
Sep 18, 2007 3.091 3.136 3.049 3.136 933,210 +0.05(+1.69%)
Sep 17, 2007 3.093 3.093 3.071 3.084 404,168 -0.01(-0.29%)
Sep 14, 2007 3.094 3.094 3.060 3.093 671,198 -0.00(-0.06%)
Sep 13, 2007 3.105 3.106 3.073 3.094 533,502 +0.01(+0.35%)
Sep 12, 2007 3.109 3.109 3.075 3.084 982,268 -0.01(-0.17%)
Sep 11, 2007 3.055 3.091 3.049 3.089 732,520 +0.03(+1.12%)
Sep 10, 2007 3.085 3.085 3.033 3.055 692,939 +0.01(+0.35%)
Sep 07, 2007 3.087 3.087 3.023 3.044 578,657 -0.04(-1.28%)
Sep 06, 2007 3.085 3.114 3.067 3.084 735,307 +0.06(+2.02%)
Sep 05, 2007 3.058 3.121 3.023 3.023 1,051,952 -0.10(-3.11%)
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.