Skip to main content

Clough Global Opportunities Fund (NY: GLO )

5.120 +0.050 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.600 9.650 9.550 9.650 200,850 +0.06(+0.63%)
Jul 28, 2016 9.570 9.590 9.530 9.590 135,940 +0.01(+0.10%)
Jul 27, 2016 9.520 9.590 9.460 9.580 195,539 +0.08(+0.84%)
Jul 26, 2016 9.560 9.570 9.450 9.500 102,447 -0.04(-0.42%)
Jul 25, 2016 9.570 9.570 9.469 9.540 183,219 -0.02(-0.21%)
Jul 22, 2016 9.490 9.560 9.450 9.560 129,065 +0.09(+0.95%)
Jul 21, 2016 9.490 9.530 9.440 9.470 252,259 -0.04(-0.42%)
Jul 20, 2016 9.480 9.510 9.440 9.510 161,209 +0.06(+0.63%)
Jul 19, 2016 9.450 9.480 9.380 9.450 225,560 -0.02(-0.21%)
Jul 18, 2016 9.480 9.480 9.401 9.470 92,621 +0.04(+0.42%)
Jul 15, 2016 9.460 9.470 9.390 9.430 57,060 -0.04(-0.42%)
Jul 14, 2016 9.500 9.580 9.430 9.470 159,273 -0.09(-0.94%)
Jul 13, 2016 9.570 9.610 9.500 9.560 149,621 -0.04(-0.42%)
Jul 12, 2016 9.620 9.620 9.510 9.600 128,277 +0.06(+0.63%)
Jul 11, 2016 9.570 9.570 9.350 9.540 127,377 +0.02(+0.21%)
Jul 08, 2016 9.500 9.550 9.450 9.520 251,582 +0.07(+0.74%)
Jul 07, 2016 9.390 9.450 9.370 9.450 139,506 +0.09(+0.96%)
Jul 06, 2016 9.330 9.410 9.290 9.360 126,838 +0.01(+0.11%)
Jul 05, 2016 9.290 9.360 9.240 9.350 217,476 -0.05(-0.53%)
Jul 01, 2016 9.310 9.400 9.400 9.400 122,200 +0.07(+0.75%)
Jun 30, 2016 9.270 9.330 9.200 9.330 138,596 +0.12(+1.30%)
Jun 29, 2016 9.110 9.258 9.100 9.210 229,028 +0.14(+1.54%)
Jun 28, 2016 9.070 9.150 9.050 9.070 155,537 +0.13(+1.45%)
Jun 27, 2016 9.010 9.060 8.940 8.940 317,416 -0.13(-1.43%)
Jun 24, 2016 9.070 9.160 9.000 9.070 218,445 -0.25(-2.68%)
Jun 23, 2016 9.290 9.400 9.270 9.320 112,416 +0.09(+0.98%)
Jun 22, 2016 9.230 9.280 9.230 9.230 130,290 -0.01(-0.11%)
Jun 21, 2016 9.260 9.260 9.230 9.240 71,618 -0.01(-0.11%)
Jun 20, 2016 9.341 9.360 9.250 9.250 83,476 -0.01(-0.11%)
Jun 17, 2016 9.230 9.280 9.220 9.260 113,039 +0.01(+0.11%)
Jun 16, 2016 9.250 9.280 9.215 9.250 108,305 -0.03(-0.32%)
Jun 15, 2016 9.260 9.310 9.240 9.280 155,972 -0.07(-0.75%)
Jun 14, 2016 9.350 9.400 9.340 9.350 88,708 -0.03(-0.32%)
Jun 13, 2016 9.400 9.440 9.370 9.380 126,874 -0.03(-0.32%)
Jun 10, 2016 9.540 9.559 9.410 9.410 113,904 -0.18(-1.88%)
Jun 09, 2016 9.580 9.600 9.550 9.590 137,682 -0.01(-0.10%)
Jun 08, 2016 9.520 9.600 9.510 9.600 93,456 +0.05(+0.52%)
Jun 07, 2016 9.520 9.550 9.480 9.550 76,315 -0.01(-0.10%)
Jun 06, 2016 9.470 9.600 9.440 9.560 113,825 +0.08(+0.84%)
Jun 03, 2016 9.450 9.480 9.400 9.480 73,421 -0.04(-0.42%)
Jun 02, 2016 9.450 9.520 9.410 9.520 109,875 +0.07(+0.74%)
Jun 01, 2016 9.410 9.490 9.400 9.450 140,356 +0.05(+0.53%)
May 31, 2016 9.470 9.470 9.390 9.400 108,603 -0.02(-0.21%)
May 27, 2016 9.390 9.420 9.420 9.420 60,600 -0.01(-0.07%)
May 26, 2016 9.450 9.470 9.390 9.427 60,162 +0.01(+0.07%)
May 25, 2016 9.450 9.470 9.397 9.420 95,216 +0.03(+0.32%)
May 24, 2016 9.370 9.410 9.270 9.390 146,181 +0.10(+1.08%)
May 23, 2016 9.320 9.370 9.240 9.290 152,223 -0.01(-0.11%)
May 20, 2016 9.170 9.330 9.170 9.300 88,734 +0.08(+0.87%)
May 19, 2016 9.310 9.355 9.200 9.220 166,603 -0.13(-1.39%)
May 18, 2016 9.360 9.445 9.340 9.350 133,842 +0.00(+0.00%)
May 17, 2016 9.410 9.415 9.350 9.350 85,711 -0.08(-0.85%)
May 16, 2016 9.410 9.470 9.350 9.430 129,436 -0.02(-0.21%)
May 13, 2016 9.440 9.490 9.420 9.450 81,858 -0.05(-0.53%)
May 12, 2016 9.510 9.525 9.410 9.500 81,614 -0.01(-0.11%)
May 11, 2016 9.500 9.550 9.420 9.510 132,452 -0.03(-0.31%)
May 10, 2016 9.400 9.540 9.390 9.540 190,082 +0.11(+1.17%)
May 09, 2016 9.290 9.430 9.270 9.430 128,145 +0.08(+0.86%)
May 06, 2016 9.260 9.350 9.250 9.350 105,558 +0.12(+1.30%)
May 05, 2016 9.370 9.380 9.210 9.230 234,013 -0.11(-1.18%)
May 04, 2016 9.380 9.420 9.340 9.340 70,176 -0.13(-1.37%)
May 03, 2016 9.520 9.520 9.410 9.470 105,493 -0.10(-1.04%)
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.