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 (%)
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%)
Sep 04, 2007 3.067 3.130 3.067 3.119 866,314 +0.01(+0.35%)
Aug 31, 2007 3.075 3.109 3.053 3.109 601,514 +0.07(+2.30%)
Aug 30, 2007 3.066 3.066 3.012 3.039 569,738 -0.03(-0.88%)
Aug 29, 2007 3.053 3.067 3.023 3.066 830,078 +0.05(+1.54%)
Aug 28, 2007 3.076 3.076 2.983 3.019 746,457 -0.04(-1.29%)
Aug 27, 2007 3.069 3.100 3.041 3.058 604,858 -0.04(-1.16%)
Aug 24, 2007 3.062 3.094 3.032 3.094 801,089 +0.05(+1.77%)
Aug 23, 2007 3.046 3.062 2.983 3.041 717,468 +0.02(+0.59%)
Aug 22, 2007 2.922 3.023 2.922 3.023 1,258,775 +0.11(+3.82%)
Aug 21, 2007 2.927 2.942 2.879 2.911 1,055,297 -0.00(-0.12%)
Aug 20, 2007 2.985 2.985 2.883 2.915 865,199 -0.04(-1.34%)
Aug 17, 2007 2.874 3.229 2.818 2.954 992,860 +0.07(+2.30%)
Aug 16, 2007 2.870 2.894 2.752 2.888 2,048,715 -0.05(-1.77%)
Aug 15, 2007 3.024 3.073 2.920 2.940 1,306,718 -0.13(-4.15%)
Aug 14, 2007 3.103 3.103 3.039 3.067 969,446 -0.04(-1.16%)
Aug 13, 2007 3.125 3.125 3.089 3.103 444,306 +0.01(+0.17%)
Aug 10, 2007 3.103 3.103 3.041 3.098 706,876 -0.01(-0.46%)
Aug 09, 2007 3.085 3.112 3.073 3.112 657,818 -0.03(-0.80%)
Aug 08, 2007 3.139 3.155 3.121 3.137 1,061,987 +0.01(+0.17%)
Aug 07, 2007 3.112 3.132 3.076 3.132 948,262 -0.01(-0.40%)
Aug 06, 2007 3.128 3.145 3.076 3.145 890,842 +0.02(+0.69%)
Aug 03, 2007 3.145 3.168 3.121 3.123 1,859,174 -0.04(-1.42%)
Aug 02, 2007 3.293 3.293 3.118 3.168 1,706,984 +0.03(+1.09%)
Aug 01, 2007 3.136 3.136 3.098 3.134 923,176 +0.02(+0.52%)
Jul 31, 2007 3.184 3.206 3.100 3.118 1,499,046 -0.05(-1.64%)
Jul 30, 2007 3.094 3.170 3.082 3.170 903,664 +0.07(+2.14%)
Jul 27, 2007 3.105 3.130 3.076 3.103 1,002,109 -0.01(-0.17%)
Jul 26, 2007 3.188 3.189 3.087 3.109 1,773,323 -0.10(-3.18%)
Jul 25, 2007 3.236 3.254 3.180 3.211 1,681,898 -0.04(-1.11%)
Jul 24, 2007 3.299 3.299 3.225 3.247 842,342 -0.05(-1.58%)
Jul 23, 2007 3.292 3.301 3.281 3.299 745,342 +0.02(+0.60%)
Jul 20, 2007 3.308 3.308 3.250 3.279 671,755 -0.02(-0.54%)
Jul 19, 2007 3.315 3.322 3.284 3.297 958,297 +0.01(+0.38%)
Jul 18, 2007 3.306 3.306 3.265 3.284 705,761 -0.03(-0.87%)
Jul 17, 2007 3.328 3.328 3.295 3.313 1,071,464 -0.01(-0.22%)
Jul 16, 2007 3.322 3.328 3.292 3.320 911,469 +0.01(+0.33%)
Jul 13, 2007 3.333 3.333 3.265 3.310 1,091,533 +0.01(+0.27%)
Jul 12, 2007 3.240 3.301 3.240 3.301 1,257,660 +0.03(+0.99%)
Jul 11, 2007 3.310 3.310 3.238 3.268 1,061,987 -0.05(-1.51%)
Jul 10, 2007 3.333 3.336 3.304 3.319 1,004,010 -0.02(-0.70%)
Jul 09, 2007 3.333 3.349 3.324 3.342 892,515 +0.01(+0.27%)
Jul 06, 2007 3.310 3.333 3.301 3.333 842,342 +0.01(+0.43%)
Jul 05, 2007 3.301 3.319 3.289 3.319 1,169,022 +0.02(+0.60%)
Jul 03, 2007 3.272 3.299 3.265 3.299 642,209 +0.05(+1.43%)
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.