Advertisement
U.S. markets open in 2 hours 29 minutes

Clough Global Opportunities Fund (GLO)

NYSE - NYSE Delayed Price. Currency in USD
5.08+0.01 (+0.20%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20245.085.095.045.085.08139,900
Mar 26, 20245.095.095.065.075.0781,700
Mar 25, 20245.105.105.065.075.07172,700
Mar 22, 20245.105.115.065.095.09108,400
Mar 21, 20245.075.125.065.105.10186,600
Mar 20, 20244.955.064.955.055.05183,800
Mar 19, 20244.934.984.934.984.9883,500
Mar 18, 20244.954.974.924.934.9389,300
Mar 15, 20244.954.974.924.934.9379,000
Mar 14, 20245.025.044.934.934.93228,300
Mar 14, 20240.048 Dividend
Mar 13, 20245.005.085.005.065.01117,800
Mar 12, 20245.015.055.005.024.97125,200
Mar 11, 20245.025.034.995.004.95129,800
Mar 08, 20245.065.095.035.055.00172,700
Mar 07, 20245.025.095.025.075.02202,000
Mar 06, 20244.995.034.995.014.96187,300
Mar 05, 20245.025.034.974.984.93189,700
Mar 04, 20245.005.034.975.014.96214,500
Mar 01, 20244.975.044.975.024.97215,500
Feb 29, 20244.984.994.944.974.92126,400
Feb 28, 20244.934.974.934.944.8953,700
Feb 27, 20244.954.984.954.964.91124,100
Feb 26, 20244.994.994.954.964.91129,900
Feb 23, 20244.965.004.834.964.91330,000
Feb 22, 20244.914.964.904.954.9071,100
Feb 21, 20244.884.904.864.884.8397,300
Feb 20, 20244.934.944.884.884.83257,400
Feb 16, 20245.005.004.944.964.9169,600
Feb 15, 20244.985.014.954.994.94142,200
Feb 15, 20240.048 Dividend
Feb 14, 20244.935.024.935.024.92117,200
Feb 13, 20244.964.984.884.904.81130,600
Feb 12, 20245.005.074.995.024.92155,300
Feb 09, 20244.985.024.985.024.92121,400
Feb 08, 20244.954.994.954.974.88170,500
Feb 07, 20244.904.984.904.974.88130,200
Feb 06, 20244.884.924.874.914.82129,000
Feb 05, 20244.834.874.834.874.7882,500
Feb 02, 20244.824.894.814.864.77392,700
Feb 01, 20244.774.854.774.844.75362,900
Jan 31, 20244.794.834.764.764.67226,200
Jan 30, 20244.814.834.804.824.73307,900
Jan 29, 20244.754.824.754.814.72268,500
Jan 26, 20244.764.784.764.774.68138,900
Jan 25, 20244.724.774.724.764.67155,200
Jan 24, 20244.654.734.654.714.62195,400
Jan 23, 20244.654.674.634.654.56157,400
Jan 22, 20244.644.704.644.664.57199,700
Jan 19, 20244.614.664.604.654.56229,100
Jan 18, 20244.594.664.594.614.52210,300
Jan 18, 20240.048 Dividend
Jan 17, 20244.664.674.634.654.51156,100
Jan 16, 20244.704.704.674.684.54102,900
Jan 12, 20244.704.744.704.714.5797,800
Jan 11, 20244.714.734.684.704.56101,600
Jan 10, 20244.694.734.694.724.5891,600
Jan 09, 20244.674.714.674.694.55150,800
Jan 08, 20244.644.704.644.694.55105,600
Jan 05, 20244.654.674.624.654.51101,800
Jan 04, 20244.604.644.604.634.50163,200
Jan 03, 20244.604.644.604.614.48198,000
Jan 02, 20244.684.704.654.654.51176,900
Dec 29, 20234.714.724.684.704.56269,800
Dec 28, 20234.694.734.684.704.56332,300
Dec 27, 20234.694.734.684.704.56383,000
Dec 26, 20234.674.734.674.694.55346,100
Dec 22, 20234.664.694.664.674.53199,000
Dec 21, 20234.644.674.624.654.51153,500
Dec 21, 20230.048 Dividend
Dec 20, 20234.734.734.674.684.50473,500
Dec 19, 20234.684.734.684.714.53399,200
Dec 18, 20234.694.704.684.694.51161,400
Dec 15, 20234.694.704.664.674.49133,100
Dec 14, 20234.674.714.674.684.50204,900
Dec 13, 20234.614.694.554.694.51211,000
Dec 12, 20234.594.624.594.604.42153,200
Dec 11, 20234.594.624.594.614.43137,500
Dec 08, 20234.574.614.574.604.4282,900
Dec 07, 20234.584.604.584.594.41141,600
Dec 06, 20234.564.614.544.574.39104,000
Dec 05, 20234.584.604.554.554.37108,500
Dec 04, 20234.614.674.614.624.44176,500
Dec 01, 20234.594.684.594.684.50215,600
Nov 30, 20234.604.634.584.614.43130,200
Nov 29, 20234.554.624.554.594.41172,100
Nov 28, 20234.574.624.554.604.42126,500
Nov 27, 20234.594.624.584.584.40134,200
Nov 24, 20234.594.644.594.634.45102,000
Nov 22, 20234.574.644.574.604.42227,200
Nov 21, 20234.554.584.554.564.38101,900
Nov 20, 20234.544.584.544.574.39126,300
Nov 17, 20234.584.604.514.554.37262,200
Nov 16, 20234.544.564.534.554.37114,000
Nov 16, 20230.048 Dividend
Nov 15, 20234.684.684.594.604.3798,900
Nov 14, 20234.554.634.554.624.39127,800
Nov 13, 20234.434.524.434.514.29118,300
Nov 10, 20234.434.474.434.464.2490,400
Nov 09, 20234.474.494.424.424.20164,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...