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 (%)
Mar 30, 2007 3.121 3.130 3.096 3.128 782,135 +0.01(+0.40%)
Mar 29, 2007 3.107 3.121 3.085 3.116 1,216,407 +0.01(+0.35%)
Mar 28, 2007 3.125 3.125 3.085 3.105 1,054,740 -0.03(-0.86%)
Mar 27, 2007 3.154 3.154 3.109 3.132 1,518,000 -0.02(-0.68%)
Mar 26, 2007 3.157 3.157 3.096 3.154 1,141,706 +0.00(+0.06%)
Mar 23, 2007 3.123 3.157 3.123 3.152 796,072 +0.02(+0.52%)
Mar 22, 2007 3.123 3.137 3.109 3.136 1,292,224 +0.00(+0.00%)
Mar 21, 2007 3.103 3.139 3.084 3.136 1,016,274 +0.04(+1.16%)
Mar 20, 2007 3.098 3.103 3.078 3.100 967,216 +0.01(+0.17%)
Mar 19, 2007 3.096 3.112 3.067 3.094 1,254,315 +0.00(+0.00%)
Mar 16, 2007 3.114 3.130 3.071 3.094 914,814 -0.02(-0.63%)
Mar 15, 2007 3.080 3.141 3.080 3.114 629,945 +0.02(+0.70%)
Mar 14, 2007 3.084 3.096 3.033 3.093 1,126,654 +0.03(+0.88%)
Mar 13, 2007 3.100 3.096 3.048 3.066 1,773,323 -0.03(-1.10%)
Mar 12, 2007 3.094 3.112 3.078 3.100 841,785 -0.00(-0.12%)
Mar 09, 2007 3.109 3.114 3.076 3.103 848,474 +0.00(+0.00%)
Mar 08, 2007 3.098 3.121 3.093 3.103 1,032,998 +0.01(+0.41%)
Mar 07, 2007 3.078 3.100 3.064 3.091 919,274 -0.01(-0.23%)
Mar 06, 2007 3.049 3.103 3.049 3.098 1,186,861 +0.05(+1.59%)
Mar 05, 2007 3.067 3.093 3.046 3.049 1,264,350 -0.04(-1.45%)
Mar 02, 2007 3.136 3.145 3.080 3.094 1,310,063 -0.04(-1.32%)
Mar 01, 2007 3.157 3.161 3.130 3.136 1,238,706 -0.03(-1.08%)
Feb 28, 2007 3.168 3.188 3.150 3.170 1,482,880 +0.01(+0.40%)
Feb 27, 2007 3.184 3.186 3.136 3.157 2,111,710 -0.05(-1.68%)
Feb 26, 2007 3.206 3.229 3.202 3.211 1,259,333 +0.01(+0.39%)
Feb 23, 2007 3.198 3.220 3.184 3.198 1,709,771 +0.00(+0.00%)
Feb 22, 2007 3.200 3.207 3.170 3.198 1,662,944 -0.00(-0.06%)
Feb 21, 2007 3.195 3.202 3.175 3.200 1,245,953 +0.01(+0.45%)
Feb 20, 2007 3.197 3.206 3.175 3.186 1,991,853 -0.03(-0.78%)
Feb 16, 2007 3.186 3.211 3.184 3.211 1,010,142 +0.02(+0.73%)
Feb 15, 2007 3.202 3.213 3.182 3.188 1,672,978 -0.01(-0.17%)
Feb 14, 2007 3.195 3.207 3.180 3.193 1,865,306 +0.00(+0.00%)
Feb 13, 2007 3.180 3.193 3.175 3.193 1,493,750 +0.01(+0.39%)
Feb 12, 2007 3.215 3.222 3.164 3.180 1,303,373 -0.03(-0.95%)
Feb 09, 2007 3.207 3.236 3.195 3.211 1,017,946 +0.01(+0.28%)
Feb 08, 2007 3.222 3.229 3.197 3.202 971,676 -0.04(-1.16%)
Feb 07, 2007 3.258 3.258 3.231 3.240 1,575,978 -0.02(-0.55%)
Feb 06, 2007 3.238 3.258 3.236 3.258 1,354,103 +0.01(+0.17%)
Feb 05, 2007 3.261 3.270 3.241 3.252 1,352,431 -0.01(-0.33%)
Feb 02, 2007 3.247 3.263 3.238 3.263 1,303,373 +0.02(+0.50%)
Feb 01, 2007 3.225 3.250 3.222 3.247 1,400,931 +0.03(+0.84%)
Jan 31, 2007 3.184 3.220 3.170 3.220 1,160,660 +0.04(+1.18%)
Jan 30, 2007 3.155 3.182 3.146 3.182 1,131,114 +0.03(+1.03%)
Jan 29, 2007 3.161 3.171 3.141 3.150 960,527 -0.01(-0.28%)
Jan 26, 2007 3.170 3.177 3.130 3.159 1,508,523 -0.01(-0.34%)
Jan 25, 2007 3.188 3.191 3.159 3.170 1,342,954 -0.02(-0.62%)
Jan 24, 2007 3.193 3.209 3.180 3.189 1,485,109 -0.01(-0.28%)
Jan 23, 2007 3.209 3.209 3.184 3.198 1,128,884 +0.00(+0.11%)
Jan 22, 2007 3.223 3.238 3.188 3.195 1,387,552 -0.04(-1.17%)
Jan 19, 2007 3.215 3.236 3.211 3.232 951,050 +0.02(+0.50%)
Jan 18, 2007 3.206 3.220 3.186 3.216 935,998 +0.02(+0.56%)
Jan 17, 2007 3.254 3.254 3.191 3.198 1,335,706 -0.07(-2.14%)
Jan 16, 2007 3.297 3.301 3.261 3.268 1,356,890 -0.03(-0.98%)
Jan 12, 2007 3.275 3.301 3.267 3.301 910,912 +0.01(+0.44%)
Jan 11, 2007 3.283 3.297 3.259 3.286 1,059,757 -0.01(-0.33%)
Jan 10, 2007 3.290 3.297 3.276 3.297 978,923 -0.01(-0.22%)
Jan 09, 2007 3.288 3.304 3.270 3.304 910,912 +0.01(+0.27%)
Jan 08, 2007 3.292 3.297 3.265 3.295 802,204 +0.03(+1.05%)
Jan 05, 2007 3.293 3.293 3.231 3.261 937,113 -0.03(-0.98%)
Jan 04, 2007 3.299 3.301 3.268 3.293 1,059,757 -0.01(-0.33%)
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.