U.S. markets close in 3 hours 58 minutes

Clough Global Opportunities Fund (GLO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.15+0.15 (+1.67%)
As of 11:59AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20209.109.209.069.159.1562,769
Sep 25, 20208.999.098.949.009.00210,600
Sep 24, 20208.999.108.929.019.01116,300
Sep 23, 20209.289.289.019.029.02137,300
Sep 22, 20209.059.229.059.229.22143,900
Sep 21, 20209.139.158.999.129.12233,300
Sep 18, 20209.369.369.219.299.29136,700
Sep 17, 20209.389.409.299.329.32149,500
Sep 17, 20200.09 Dividend
Sep 16, 20209.519.559.509.509.41156,300
Sep 15, 20209.479.579.469.539.4498,300
Sep 14, 20209.309.459.279.399.30151,000
Sep 11, 20209.299.299.119.209.11146,700
Sep 10, 20209.449.449.179.219.12189,300
Sep 09, 20209.289.419.249.399.30126,300
Sep 08, 20209.439.439.159.219.12196,500
Sep 04, 20209.599.659.259.509.41148,300
Sep 03, 20209.729.759.509.569.47176,400
Sep 02, 20209.789.809.679.749.65184,800
Sep 01, 20209.689.719.679.689.59207,200
Aug 31, 20209.609.729.599.689.59230,500
Aug 28, 20209.579.609.519.609.5188,200
Aug 27, 20209.599.639.559.559.46244,900
Aug 26, 20209.609.609.549.599.50239,800
Aug 25, 20209.629.629.559.609.5146,800
Aug 24, 20209.579.629.539.589.4963,100
Aug 21, 20209.489.569.479.509.4136,700
Aug 20, 20209.489.589.489.529.4351,100
Aug 20, 20200.09 Dividend
Aug 19, 20209.679.789.609.619.43115,900
Aug 18, 20209.649.759.649.709.5297,100
Aug 17, 20209.579.669.569.619.43141,700
Aug 14, 20209.549.619.519.569.38102,100
Aug 13, 20209.619.769.599.619.43175,700
Aug 12, 20209.709.729.639.709.52122,800
Aug 11, 20209.789.789.549.679.49161,600
Aug 10, 20209.669.709.579.709.52168,800
Aug 07, 20209.669.759.639.669.48113,800
Aug 06, 20209.709.709.669.699.51101,300
Aug 05, 20209.669.739.639.689.50100,700
Aug 04, 20209.549.639.549.589.40146,300
Aug 03, 20209.439.599.419.529.34193,600
Jul 31, 20209.349.479.319.389.20132,400
Jul 30, 20209.229.309.159.269.0988,700
Jul 29, 20209.159.299.159.299.1291,900
Jul 28, 20209.259.269.129.168.99121,100
Jul 27, 20209.229.249.169.249.07191,300
Jul 24, 20209.299.299.139.269.0997,400
Jul 23, 20209.379.459.249.269.09200,800
Jul 22, 20209.459.499.329.399.21230,800
Jul 21, 20209.289.409.289.409.22154,700
Jul 20, 20209.259.289.179.279.10173,500
Jul 20, 20200.09 Dividend
Jul 17, 20209.289.329.219.319.05146,700
Jul 16, 20209.239.309.209.309.04144,600
Jul 15, 20209.269.309.199.269.00145,100
Jul 14, 20209.119.229.049.228.96130,200
Jul 13, 20209.289.409.119.148.88203,200
Jul 10, 20209.189.359.189.339.07126,500
Jul 09, 20209.259.319.119.238.97127,600
Jul 08, 20209.069.239.069.198.93201,500
Jul 07, 20209.059.148.999.028.77121,100
Jul 06, 20208.969.088.959.028.77106,200
Jul 02, 20208.939.008.868.888.63139,600
Jul 01, 20208.748.948.748.858.60277,100
Jun 30, 20208.568.718.548.718.4687,300
Jun 29, 20208.518.638.448.588.34143,200
Jun 26, 20208.728.728.538.598.3546,000
Jun 25, 20208.578.708.548.708.4558,800
Jun 24, 20208.758.798.558.668.4277,500
Jun 23, 20208.778.848.748.768.5175,400
Jun 22, 20208.708.758.688.748.4949,500
Jun 19, 20208.788.818.668.698.44112,700
Jun 18, 20208.648.738.648.698.4481,700
Jun 18, 20200.09 Dividend
Jun 17, 20208.798.868.728.758.42108,900
Jun 16, 20208.648.848.648.738.40114,800
Jun 15, 20208.248.608.238.578.24115,700
Jun 12, 20208.588.768.358.498.17199,100
Jun 11, 20208.678.738.378.418.09237,500
Jun 10, 20208.948.968.868.908.5690,700
Jun 09, 20208.888.948.818.938.59119,400
Jun 08, 20208.798.928.768.898.5572,300
Jun 05, 20208.678.818.658.758.42123,700
Jun 04, 20208.618.678.558.618.28162,800
Jun 03, 20208.538.688.538.648.31191,700
Jun 02, 20208.408.488.268.478.15296,500
Jun 01, 20208.198.378.158.378.05135,100
May 29, 20208.078.198.068.197.8870,900
May 28, 20208.268.308.118.157.84127,100
May 27, 20208.208.208.028.207.89104,500
May 26, 20208.158.188.108.147.8381,000
May 22, 20208.008.077.968.057.7449,100
May 21, 20208.068.078.008.027.7153,700
May 20, 20208.048.138.048.067.75113,100
May 19, 20208.048.077.967.997.6899,800
May 18, 20208.008.077.918.077.76153,200
May 18, 20200.09 Dividend
May 15, 20207.727.887.707.847.45124,500
May 14, 20207.717.797.647.787.40134,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...