Australia markets close in 44 minutes

Clough Global Opportunities Fund (GLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.97-0.04 (-0.31%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 202113.0013.0012.8812.9712.97182,800
12 Apr 202112.9013.0412.8513.0113.01291,900
09 Apr 202112.7012.9012.7012.8812.88208,600
08 Apr 202112.6912.8012.6912.7312.73103,300
07 Apr 202112.5812.7912.5512.6812.68158,700
06 Apr 202112.5612.6412.5112.5512.55117,000
05 Apr 202112.4512.6212.4512.5612.56171,500
01 Apr 202112.3512.4712.3512.3912.39129,000
31 Mar 202112.2312.3212.2112.2512.25108,700
30 Mar 202112.2012.2412.1212.1312.13235,000
29 Mar 202112.2412.3012.1512.2212.22135,400
26 Mar 202112.2312.3012.1112.2412.24108,500
25 Mar 202112.1012.1312.0012.1212.12113,200
24 Mar 202112.3312.3312.1312.1612.16174,000
23 Mar 202112.5412.5412.2512.2812.2882,300
22 Mar 202112.4612.5112.4212.4712.4797,100
19 Mar 202112.5012.6012.4112.4812.48100,100
18 Mar 202112.6412.6712.4312.4912.49198,300
18 Mar 20210.109 Dividend
17 Mar 202112.7112.8012.6012.8012.69207,400
16 Mar 202112.7512.8212.7012.7812.67132,800
15 Mar 202112.6012.7012.6012.6912.58129,300
12 Mar 202112.3612.6012.3612.5112.40129,900
11 Mar 202112.5412.5712.4212.4912.3896,000
10 Mar 202112.3912.4712.3412.3412.23123,200
09 Mar 202112.1512.3812.1412.3212.22168,500
08 Mar 202112.1512.3012.0712.0711.97116,800
05 Mar 202112.3112.3411.7312.1512.05270,800
04 Mar 202112.4312.5411.9312.2212.12221,600
03 Mar 202112.6212.6412.4012.4412.33207,800
02 Mar 202112.5612.6412.5112.5912.48197,800
01 Mar 202112.3212.8112.3212.6212.51229,700
26 Feb 202112.1512.4212.0512.1812.08200,700
25 Feb 202112.4512.5912.0812.1912.09227,800
24 Feb 202112.4412.7812.4412.6112.50314,000
23 Feb 202112.6912.7011.9312.5412.43357,100
22 Feb 202112.6012.7812.5612.6312.52158,300
19 Feb 202112.7512.8412.6412.6512.54128,400
18 Feb 202112.7512.7812.6512.7012.5999,100
17 Feb 202112.8712.8712.7212.8012.69184,300
17 Feb 20210.109 Dividend
16 Feb 202113.0013.0212.9112.9512.73305,500
12 Feb 202112.7312.9812.7312.9412.72186,900
11 Feb 202112.7912.9212.7212.7512.54210,400
10 Feb 202112.7412.8012.6412.7012.49149,500
09 Feb 202112.6212.7112.6012.7112.50152,700
08 Feb 202112.4812.6312.4812.6012.39265,100
05 Feb 202112.4712.5112.3912.3912.18218,000
04 Feb 202112.4212.4712.3612.4012.19217,500
03 Feb 202112.1212.3412.1212.3112.10126,500
02 Feb 202112.0012.1911.9712.1011.9090,900
01 Feb 202111.9212.0011.8111.9211.72244,900
29 Jan 202112.0912.0911.5911.7111.51248,000
28 Jan 202112.0412.0511.8811.9911.79115,500
27 Jan 202112.2312.2511.8312.0111.81270,600
26 Jan 202112.3712.4412.2112.2712.06274,200
25 Jan 202112.2012.2512.0612.2312.02201,200
22 Jan 202112.0712.1812.0612.1611.95119,100
21 Jan 202112.1612.1812.0612.1211.92170,200
20 Jan 202112.1112.1912.0512.1111.91152,400
19 Jan 202112.0112.1311.9112.0811.88171,100
19 Jan 20210.109 Dividend
15 Jan 202112.1012.1411.9812.0511.74176,900
14 Jan 202111.9512.1811.9512.0811.77232,200
13 Jan 202111.9212.0311.8811.8811.57153,400
12 Jan 202111.8611.9211.7811.9211.61239,200
11 Jan 202111.7211.8711.6711.8211.52211,500
08 Jan 202111.6011.7411.5111.7411.44291,300
07 Jan 202111.3611.5311.3611.5211.22219,500
06 Jan 202111.2311.4511.1811.3211.03195,300
05 Jan 202111.0911.2511.0711.2210.93144,400
04 Jan 202111.2111.2110.9211.0910.80235,700
31 Dec 202011.1311.1811.0411.1110.82300,900
30 Dec 202011.0511.1611.0411.0710.78123,200
29 Dec 202011.2511.2811.0611.0610.78120,700
28 Dec 202011.2611.2611.1711.1810.89199,000
24 Dec 202011.2511.2611.1711.2010.9187,700
23 Dec 202011.2511.2511.1111.2110.92202,500
22 Dec 202011.2611.2611.1311.1810.89113,400
21 Dec 202010.9811.2010.9811.1810.89108,900
18 Dec 202011.2011.2311.0911.1010.8192,700
18 Dec 20200.09 Dividend
17 Dec 202011.2011.2711.2011.2510.87134,900
16 Dec 202011.1811.1811.1211.1510.78114,600
15 Dec 202011.0611.1611.0311.1110.74217,400
14 Dec 202011.0011.0710.9711.0310.66106,200
11 Dec 202010.9510.9910.8810.9710.60122,700
10 Dec 202010.8810.9810.8110.9410.57201,300
09 Dec 202010.9811.0510.9010.9510.58256,800
08 Dec 202010.8410.9510.8210.9410.57238,200
07 Dec 202010.7210.8510.7210.8310.47226,100
04 Dec 202010.7010.7510.6310.7310.37225,800
03 Dec 202010.5810.6610.5610.6110.25175,800
02 Dec 202010.4710.5810.4310.5810.23107,200
01 Dec 202010.4710.6010.3910.4810.13250,400
30 Nov 202010.3010.3810.2610.3710.02134,500
27 Nov 202010.1710.3010.1710.309.9573,500
25 Nov 202010.1310.1910.0910.169.8277,200
24 Nov 202010.1010.1610.0310.129.78101,300
23 Nov 20209.9810.109.9410.039.69120,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...