Clough Global Opportunities Fund (GLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 4.97 | 5.01 | 4.94 | 5.01 | 5.01 | 214,500 |
| 16 Apr 2024 | 4.94 | 4.98 | 4.93 | 4.95 | 4.95 | 116,800 |
| 15 Apr 2024 | 5.05 | 5.06 | 4.94 | 4.95 | 4.95 | 242,700 |
| 12 Apr 2024 | 5.03 | 5.06 | 5.00 | 5.01 | 5.01 | 152,600 |
| 11 Apr 2024 | 5.03 | 5.08 | 5.03 | 5.06 | 5.06 | 88,500 |
| 10 Apr 2024 | 5.04 | 5.04 | 5.00 | 5.01 | 5.01 | 117,200 |
| 09 Apr 2024 | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | 51,100 |
| 08 Apr 2024 | 5.10 | 5.11 | 5.07 | 5.09 | 5.09 | 61,000 |
| 05 Apr 2024 | 5.04 | 5.10 | 5.01 | 5.09 | 5.09 | 119,400 |
| 04 Apr 2024 | 5.10 | 5.12 | 5.01 | 5.01 | 5.01 | 204,800 |
| 03 Apr 2024 | 5.00 | 5.08 | 4.99 | 5.07 | 5.07 | 149,300 |
| 02 Apr 2024 | 5.02 | 5.03 | 5.00 | 5.02 | 5.02 | 96,000 |
| 01 Apr 2024 | 5.11 | 5.11 | 5.03 | 5.04 | 5.04 | 178,200 |
| 28 Mar 2024 | 5.08 | 5.08 | 5.04 | 5.08 | 5.08 | 113,700 |
| 27 Mar 2024 | 5.08 | 5.09 | 5.04 | 5.08 | 5.08 | 139,900 |
| 26 Mar 2024 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | 81,700 |
| 25 Mar 2024 | 5.10 | 5.10 | 5.06 | 5.07 | 5.07 | 172,700 |
| 22 Mar 2024 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | 108,400 |
| 21 Mar 2024 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | 186,600 |
| 20 Mar 2024 | 4.95 | 5.06 | 4.95 | 5.05 | 5.05 | 183,800 |
| 19 Mar 2024 | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | 83,500 |
| 18 Mar 2024 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | 89,300 |
| 15 Mar 2024 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | 79,000 |
| 14 Mar 2024 | 5.02 | 5.04 | 4.93 | 4.93 | 4.93 | 228,300 |
| 14 Mar 2024 | 0.048 Dividend | |||||
| 13 Mar 2024 | 5.00 | 5.08 | 5.00 | 5.06 | 5.01 | 117,800 |
| 12 Mar 2024 | 5.01 | 5.05 | 5.00 | 5.02 | 4.97 | 125,200 |
| 11 Mar 2024 | 5.02 | 5.03 | 4.99 | 5.00 | 4.95 | 129,800 |
| 08 Mar 2024 | 5.06 | 5.09 | 5.03 | 5.05 | 5.00 | 172,700 |
| 07 Mar 2024 | 5.02 | 5.09 | 5.02 | 5.07 | 5.02 | 202,000 |
| 06 Mar 2024 | 4.99 | 5.03 | 4.99 | 5.01 | 4.96 | 187,300 |
| 05 Mar 2024 | 5.02 | 5.03 | 4.97 | 4.98 | 4.93 | 189,700 |
| 04 Mar 2024 | 5.00 | 5.03 | 4.97 | 5.01 | 4.96 | 214,500 |
| 01 Mar 2024 | 4.97 | 5.04 | 4.97 | 5.02 | 4.97 | 215,500 |
| 29 Feb 2024 | 4.98 | 4.99 | 4.94 | 4.97 | 4.92 | 126,400 |
| 28 Feb 2024 | 4.93 | 4.97 | 4.93 | 4.94 | 4.89 | 53,700 |
| 27 Feb 2024 | 4.95 | 4.98 | 4.95 | 4.96 | 4.91 | 124,100 |
| 26 Feb 2024 | 4.99 | 4.99 | 4.95 | 4.96 | 4.91 | 129,900 |
| 23 Feb 2024 | 4.96 | 5.00 | 4.83 | 4.96 | 4.91 | 330,000 |
| 22 Feb 2024 | 4.91 | 4.96 | 4.90 | 4.95 | 4.90 | 71,100 |
| 21 Feb 2024 | 4.88 | 4.90 | 4.86 | 4.88 | 4.83 | 97,300 |
| 20 Feb 2024 | 4.93 | 4.94 | 4.88 | 4.88 | 4.83 | 257,400 |
| 16 Feb 2024 | 5.00 | 5.00 | 4.94 | 4.96 | 4.91 | 69,600 |
| 15 Feb 2024 | 4.98 | 5.01 | 4.95 | 4.99 | 4.94 | 142,200 |
| 15 Feb 2024 | 0.048 Dividend | |||||
| 14 Feb 2024 | 4.93 | 5.02 | 4.93 | 5.02 | 4.92 | 117,200 |
| 13 Feb 2024 | 4.96 | 4.98 | 4.88 | 4.90 | 4.81 | 130,600 |
| 12 Feb 2024 | 5.00 | 5.07 | 4.99 | 5.02 | 4.92 | 155,300 |
| 09 Feb 2024 | 4.98 | 5.02 | 4.98 | 5.02 | 4.92 | 121,400 |
| 08 Feb 2024 | 4.95 | 4.99 | 4.95 | 4.97 | 4.88 | 170,500 |
| 07 Feb 2024 | 4.90 | 4.98 | 4.90 | 4.97 | 4.88 | 130,200 |
| 06 Feb 2024 | 4.88 | 4.92 | 4.87 | 4.91 | 4.82 | 129,000 |
| 05 Feb 2024 | 4.83 | 4.87 | 4.83 | 4.87 | 4.78 | 82,500 |
| 02 Feb 2024 | 4.82 | 4.89 | 4.81 | 4.86 | 4.77 | 392,700 |
| 01 Feb 2024 | 4.77 | 4.85 | 4.77 | 4.84 | 4.75 | 362,900 |
| 31 Jan 2024 | 4.79 | 4.83 | 4.76 | 4.76 | 4.67 | 226,200 |
| 30 Jan 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 4.73 | 307,900 |
| 29 Jan 2024 | 4.75 | 4.82 | 4.75 | 4.81 | 4.72 | 268,500 |
| 26 Jan 2024 | 4.76 | 4.78 | 4.76 | 4.77 | 4.68 | 138,900 |
| 25 Jan 2024 | 4.72 | 4.77 | 4.72 | 4.76 | 4.67 | 155,200 |
| 24 Jan 2024 | 4.65 | 4.73 | 4.65 | 4.71 | 4.62 | 195,400 |
| 23 Jan 2024 | 4.65 | 4.67 | 4.63 | 4.65 | 4.56 | 157,400 |
| 22 Jan 2024 | 4.64 | 4.70 | 4.64 | 4.66 | 4.57 | 199,700 |
| 19 Jan 2024 | 4.61 | 4.66 | 4.60 | 4.65 | 4.56 | 229,100 |
| 18 Jan 2024 | 4.59 | 4.66 | 4.59 | 4.61 | 4.52 | 210,300 |
| 18 Jan 2024 | 0.048 Dividend | |||||
| 17 Jan 2024 | 4.66 | 4.67 | 4.63 | 4.65 | 4.51 | 156,100 |
| 16 Jan 2024 | 4.70 | 4.70 | 4.67 | 4.68 | 4.54 | 102,900 |
| 12 Jan 2024 | 4.70 | 4.74 | 4.70 | 4.71 | 4.57 | 97,800 |
| 11 Jan 2024 | 4.71 | 4.73 | 4.68 | 4.70 | 4.56 | 101,600 |
| 10 Jan 2024 | 4.69 | 4.73 | 4.69 | 4.72 | 4.58 | 91,600 |
| 09 Jan 2024 | 4.67 | 4.71 | 4.67 | 4.69 | 4.55 | 150,800 |
| 08 Jan 2024 | 4.64 | 4.70 | 4.64 | 4.69 | 4.55 | 105,600 |
| 05 Jan 2024 | 4.65 | 4.67 | 4.62 | 4.65 | 4.51 | 101,800 |
| 04 Jan 2024 | 4.60 | 4.64 | 4.60 | 4.63 | 4.50 | 163,200 |
| 03 Jan 2024 | 4.60 | 4.64 | 4.60 | 4.61 | 4.48 | 198,000 |
| 02 Jan 2024 | 4.68 | 4.70 | 4.65 | 4.65 | 4.51 | 176,900 |
| 29 Dec 2023 | 4.71 | 4.72 | 4.68 | 4.70 | 4.56 | 269,800 |
| 28 Dec 2023 | 4.69 | 4.73 | 4.68 | 4.70 | 4.56 | 332,300 |
| 27 Dec 2023 | 4.69 | 4.73 | 4.68 | 4.70 | 4.56 | 383,000 |
| 26 Dec 2023 | 4.67 | 4.73 | 4.67 | 4.69 | 4.55 | 346,100 |
| 22 Dec 2023 | 4.66 | 4.69 | 4.66 | 4.67 | 4.53 | 199,000 |
| 21 Dec 2023 | 4.64 | 4.67 | 4.62 | 4.65 | 4.51 | 153,500 |
| 21 Dec 2023 | 0.048 Dividend | |||||
| 20 Dec 2023 | 4.73 | 4.73 | 4.67 | 4.68 | 4.50 | 473,500 |
| 19 Dec 2023 | 4.68 | 4.73 | 4.68 | 4.71 | 4.53 | 399,200 |
| 18 Dec 2023 | 4.69 | 4.70 | 4.68 | 4.69 | 4.51 | 161,400 |
| 15 Dec 2023 | 4.69 | 4.70 | 4.66 | 4.67 | 4.49 | 133,100 |
| 14 Dec 2023 | 4.67 | 4.71 | 4.67 | 4.68 | 4.50 | 204,900 |
| 13 Dec 2023 | 4.61 | 4.69 | 4.55 | 4.69 | 4.51 | 211,000 |
| 12 Dec 2023 | 4.59 | 4.62 | 4.59 | 4.60 | 4.42 | 153,200 |
| 11 Dec 2023 | 4.59 | 4.62 | 4.59 | 4.61 | 4.43 | 137,500 |
| 08 Dec 2023 | 4.57 | 4.61 | 4.57 | 4.60 | 4.42 | 82,900 |
| 07 Dec 2023 | 4.58 | 4.60 | 4.58 | 4.59 | 4.41 | 141,600 |
| 06 Dec 2023 | 4.56 | 4.61 | 4.54 | 4.57 | 4.39 | 104,000 |
| 05 Dec 2023 | 4.58 | 4.60 | 4.55 | 4.55 | 4.37 | 108,500 |
| 04 Dec 2023 | 4.61 | 4.67 | 4.61 | 4.62 | 4.44 | 176,500 |
| 01 Dec 2023 | 4.59 | 4.68 | 4.59 | 4.68 | 4.50 | 215,600 |
| 30 Nov 2023 | 4.60 | 4.63 | 4.58 | 4.61 | 4.43 | 130,200 |
| 29 Nov 2023 | 4.55 | 4.62 | 4.55 | 4.59 | 4.41 | 172,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.