GLO - Clough Global Opportunities Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20199.369.389.349.379.3734,433
Sep 20, 20199.419.419.339.389.3856,500
Sep 19, 20199.379.449.369.389.3887,300
Sep 19, 20190.087 Dividend
Sep 18, 20199.469.479.409.459.36159,300
Sep 17, 20199.449.489.419.449.3571,000
Sep 16, 20199.419.489.349.459.3675,000
Sep 13, 20199.419.499.409.479.38172,900
Sep 12, 20199.359.429.329.389.29116,200
Sep 11, 20199.339.399.339.359.26116,800
Sep 10, 20199.439.469.289.349.25186,700
Sep 09, 20199.429.489.379.459.36127,300
Sep 06, 20199.469.499.389.449.35133,100
Sep 05, 20199.439.509.429.469.37145,100
Sep 04, 20199.359.439.349.439.3480,600
Sep 03, 20199.269.429.259.339.2498,100
Aug 30, 20199.339.349.279.319.2292,200
Aug 29, 20199.289.329.239.279.1878,000
Aug 28, 20199.149.229.149.209.1284,800
Aug 27, 20199.239.249.149.179.0962,600
Aug 26, 20199.309.339.179.219.1364,700
Aug 23, 20199.289.319.209.229.1465,900
Aug 22, 20199.289.289.229.289.1939,600
Aug 21, 20199.319.319.249.279.1899,900
Aug 20, 20199.279.399.259.299.2080,500
Aug 20, 20190.09 Dividend
Aug 19, 20199.439.489.379.379.1996,500
Aug 16, 20199.259.429.259.419.23122,600
Aug 15, 20199.239.329.159.239.06206,100
Aug 14, 20199.239.249.139.219.04136,900
Aug 13, 20199.239.349.219.289.1164,800
Aug 12, 20199.249.319.249.279.1075,700
Aug 09, 20199.279.349.259.289.11141,300
Aug 08, 20199.199.289.179.289.1194,200
Aug 07, 20199.189.249.129.158.98108,700
Aug 06, 20199.279.339.179.269.09137,000
Aug 05, 20199.319.349.079.189.01293,800
Aug 02, 20199.419.459.319.379.19122,100
Aug 01, 20199.399.519.379.419.23150,100
Jul 31, 20199.539.539.399.459.27141,500
Jul 30, 20199.439.469.419.469.2878,700
Jul 29, 20199.469.499.439.479.2986,500
Jul 26, 20199.499.539.459.489.3069,100
Jul 25, 20199.549.559.489.489.3083,900
Jul 24, 20199.519.579.479.579.3952,600
Jul 23, 20199.559.559.459.539.35146,500
Jul 22, 20199.429.549.419.539.35167,000
Jul 19, 20199.339.439.319.429.24194,900
Jul 19, 20190.088 Dividend
Jul 18, 20199.449.449.409.419.1571,700
Jul 17, 20199.439.469.409.429.1686,500
Jul 16, 20199.439.499.419.459.19102,500
Jul 15, 20199.499.499.419.459.19106,800
Jul 12, 20199.439.489.319.479.21138,800
Jul 11, 20199.429.459.369.369.10130,000
Jul 10, 20199.399.499.359.419.15142,400
Jul 09, 20199.359.369.289.349.0884,600
Jul 08, 20199.329.389.229.369.10164,000
Jul 05, 20199.299.409.209.389.12124,500
Jul 03, 20199.339.419.279.379.11100,700
Jul 02, 20199.369.369.259.329.06116,600
Jul 01, 20199.409.459.329.349.08157,600
Jun 28, 20199.299.409.299.359.09101,000
Jun 27, 20199.239.359.229.299.03115,800
Jun 26, 20199.259.289.139.258.99152,400
Jun 25, 20199.309.349.239.238.97128,500
Jun 24, 20199.399.439.309.309.04116,400
Jun 21, 20199.359.419.339.369.10133,700
Jun 20, 20199.449.499.309.399.13252,100
Jun 19, 20199.349.409.319.379.11190,700
Jun 18, 20199.349.429.339.399.13165,200
Jun 17, 20199.379.469.329.329.06131,300
Jun 14, 20199.429.459.329.419.15115,700
Jun 14, 20190.088 Dividend
Jun 13, 20199.569.569.469.519.16113,600
Jun 12, 20199.529.559.469.509.15103,900
Jun 11, 20199.529.569.449.569.21134,600
Jun 10, 20199.479.559.479.539.1882,900
Jun 07, 20199.479.529.419.459.10156,900
Jun 06, 20199.429.469.389.469.1181,200
Jun 05, 20199.439.449.369.399.04100,100
Jun 04, 20199.329.399.319.399.04110,500
Jun 03, 20199.219.359.219.298.95135,000
May 31, 20199.309.309.209.268.92107,500
May 30, 20199.369.409.319.359.0193,500
May 29, 20199.439.479.329.389.03155,600
May 28, 20199.579.579.479.479.1269,500
May 24, 20199.579.609.489.529.1762,100
May 23, 20199.519.589.469.519.16127,800
May 22, 20199.559.629.519.599.24141,100
May 21, 20199.469.639.469.629.27107,700
May 20, 20199.579.649.459.459.10114,900
May 20, 20190.09 Dividend
May 17, 20199.619.689.609.639.19103,900
May 16, 20199.599.659.599.639.19158,500
May 15, 20199.579.629.519.589.14210,600
May 14, 20199.449.629.449.619.17120,400
May 13, 20199.609.609.429.499.05173,800
May 10, 20199.699.729.609.719.2698,900
May 09, 20199.629.729.539.729.27122,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...