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

Clough Global Opportunities Fund (NY: GLO )

5.095 +0.045 (+0.89%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 15, 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 (%)
May 29, 2020 8.070 8.190 8.060 8.190 70,800 +0.04(+0.49%)
May 28, 2020 8.260 8.300 8.110 8.150 127,076 -0.05(-0.61%)
May 27, 2020 8.200 8.200 8.020 8.200 104,461 +0.06(+0.74%)
May 26, 2020 8.150 8.180 8.100 8.140 81,017 +0.09(+1.12%)
May 22, 2020 8.000 8.070 7.960 8.050 49,100 +0.03(+0.37%)
May 21, 2020 8.060 8.070 7.995 8.020 53,697 -0.04(-0.50%)
May 20, 2020 8.040 8.130 8.040 8.060 113,110 +0.07(+0.88%)
May 19, 2020 8.040 8.065 7.960 7.990 99,799 -0.08(-0.99%)
May 18, 2020 8.000 8.070 7.910 8.070 153,181 +0.23(+2.93%)
May 15, 2020 7.720 7.880 7.700 7.840 124,400 +0.06(+0.77%)
May 14, 2020 7.710 7.790 7.636 7.780 134,843 -0.03(-0.38%)
May 13, 2020 7.970 8.000 7.770 7.810 142,033 -0.18(-2.25%)
May 12, 2020 8.110 8.120 7.990 7.990 106,173 -0.11(-1.36%)
May 11, 2020 7.940 8.110 7.910 8.100 129,586 +0.13(+1.63%)
May 08, 2020 7.880 7.990 7.880 7.970 132,900 +0.12(+1.53%)
May 07, 2020 7.740 7.880 7.740 7.850 72,532 +0.12(+1.55%)
May 06, 2020 7.730 7.840 7.724 7.730 128,325 +0.00(+0.00%)
May 05, 2020 7.770 7.850 7.450 7.730 70,524 +0.05(+0.65%)
May 04, 2020 7.730 7.730 7.580 7.680 120,827 -0.08(-1.03%)
May 01, 2020 7.700 7.800 7.660 7.760 152,200 -0.16(-2.02%)
Apr 30, 2020 8.000 8.030 7.850 7.920 130,950 -0.07(-0.88%)
Apr 29, 2020 7.980 8.000 7.910 7.990 155,985 +0.16(+2.04%)
Apr 28, 2020 7.960 7.980 7.800 7.830 161,889 -0.06(-0.76%)
Apr 27, 2020 7.760 7.900 7.760 7.890 95,633 +0.14(+1.81%)
Apr 24, 2020 7.690 7.770 7.610 7.750 143,300 +0.07(+0.91%)
Apr 23, 2020 7.750 7.770 7.670 7.680 187,093 -0.02(-0.26%)
Apr 22, 2020 7.680 7.782 7.657 7.700 170,402 +0.09(+1.18%)
Apr 21, 2020 7.500 7.610 7.450 7.610 213,809 -0.08(-1.04%)
Apr 20, 2020 7.600 7.780 7.600 7.690 140,627 -0.01(-0.13%)
Apr 17, 2020 7.820 7.820 7.530 7.700 203,200 +0.01(+0.13%)
Apr 16, 2020 7.590 7.825 7.590 7.690 99,334 +0.09(+1.18%)
Apr 15, 2020 7.450 7.600 7.360 7.600 107,513 +0.04(+0.53%)
Apr 14, 2020 7.670 7.750 7.490 7.560 247,438 +0.13(+1.75%)
Apr 13, 2020 7.500 7.580 7.280 7.430 100,733 -0.01(-0.13%)
Apr 09, 2020 7.320 7.650 7.280 7.440 163,400 +0.24(+3.33%)
Apr 08, 2020 6.920 7.230 6.880 7.200 219,241 +0.20(+2.86%)
Apr 07, 2020 7.110 7.350 6.980 7.000 157,442 +0.04(+0.57%)
Apr 06, 2020 6.720 7.000 6.720 6.960 151,797 +0.39(+5.94%)
Apr 03, 2020 6.850 6.850 6.440 6.570 196,300 -0.27(-3.95%)
Apr 02, 2020 6.820 6.870 6.725 6.840 146,170 +0.03(+0.44%)
Apr 01, 2020 5.990 7.050 5.990 6.810 228,423 -0.36(-5.02%)
Mar 31, 2020 7.320 7.380 7.130 7.170 128,007 -0.04(-0.55%)
Mar 30, 2020 7.190 7.263 7.027 7.210 155,290 +0.04(+0.56%)
Mar 27, 2020 7.140 7.280 7.019 7.170 128,600 -0.16(-2.18%)
Mar 26, 2020 6.970 7.450 6.955 7.330 279,567 +0.32(+4.56%)
Mar 25, 2020 6.680 7.210 6.680 7.010 219,838 +0.28(+4.19%)
Mar 24, 2020 6.010 6.880 6.010 6.728 452,942 +0.83(+14.04%)
Mar 23, 2020 6.180 6.180 5.780 5.900 215,997 -0.38(-6.05%)
Mar 20, 2020 6.060 6.550 6.000 6.280 410,800 +0.28(+4.67%)
Mar 19, 2020 5.590 6.020 5.460 6.000 279,866 +0.36(+6.38%)
Mar 18, 2020 6.560 6.838 5.040 5.640 548,722 -1.54(-21.45%)
Mar 17, 2020 7.020 7.260 6.865 7.180 372,860 +0.19(+2.72%)
Mar 16, 2020 6.760 7.241 6.400 6.990 163,306 -0.74(-9.57%)
Mar 13, 2020 7.460 7.730 7.350 7.730 247,300 +0.45(+6.18%)
Mar 12, 2020 7.900 8.000 7.250 7.280 224,310 -1.00(-12.08%)
Mar 11, 2020 8.840 8.880 8.230 8.280 241,773 -0.69(-7.69%)
Mar 10, 2020 8.940 9.039 8.715 8.970 237,104 +0.21(+2.40%)
Mar 09, 2020 8.680 8.870 8.370 8.760 317,103 -0.64(-6.81%)
Mar 06, 2020 9.340 9.400 9.230 9.400 278,500 -0.20(-2.08%)
Mar 05, 2020 9.710 9.740 9.570 9.600 130,509 -0.23(-2.34%)
Mar 04, 2020 9.510 9.830 9.510 9.830 145,982 +0.39(+4.19%)
Mar 03, 2020 9.540 9.665 9.385 9.435 128,460 +0.05(+0.59%)
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.