GLO - Clough Global Opportunities Fund

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20199.619.639.579.599.5965,941
Apr 18, 20199.659.709.609.629.62168,300
Apr 18, 20190.089 Dividend
Apr 17, 20199.779.789.739.759.6678,600
Apr 16, 20199.759.769.729.759.66164,000
Apr 15, 20199.749.759.699.739.64134,300
Apr 12, 20199.859.859.699.739.64241,400
Apr 11, 20199.779.799.749.769.67179,200
Apr 10, 20199.729.829.729.769.6759,900
Apr 09, 20199.749.839.709.729.6362,900
Apr 08, 20199.779.829.749.769.6750,800
Apr 05, 20199.769.799.679.769.67140,800
Apr 04, 20199.789.809.749.769.67129,100
Apr 03, 20199.839.839.779.799.70124,200
Apr 02, 20199.799.859.779.809.71104,400
Apr 01, 20199.709.809.689.779.68118,500
Mar 29, 20199.629.709.509.669.57194,000
Mar 28, 20199.559.619.549.599.50105,900
Mar 27, 20199.629.629.539.569.47102,300
Mar 26, 20199.639.659.589.609.5185,500
Mar 25, 20199.569.629.519.599.50100,100
Mar 22, 20199.779.779.589.589.49132,300
Mar 21, 20199.669.799.669.789.6967,500
Mar 20, 20199.669.739.669.699.6077,900
Mar 20, 20190.088 Dividend
Mar 19, 20199.839.859.789.809.62135,000
Mar 18, 20199.759.829.759.789.6097,400
Mar 15, 20199.679.989.679.759.57228,100
Mar 14, 20199.629.699.629.659.4869,800
Mar 13, 20199.659.679.589.639.4686,700
Mar 12, 20199.589.659.589.599.42117,700
Mar 11, 20199.559.629.509.589.4181,900
Mar 08, 20199.559.629.469.529.3559,500
Mar 07, 20199.569.609.469.579.40114,900
Mar 06, 20199.679.699.579.609.43126,500
Mar 05, 20199.769.769.689.729.54134,800
Mar 04, 20199.739.799.679.739.55159,900
Mar 01, 20199.639.689.609.679.50118,900
Feb 28, 20199.679.679.559.559.3896,700
Feb 27, 20199.579.639.569.639.46105,500
Feb 26, 20199.619.659.609.649.4784,200
Feb 25, 20199.609.639.589.589.41106,500
Feb 22, 20199.519.589.509.559.3856,800
Feb 21, 20199.489.489.409.479.3097,300
Feb 20, 20199.419.509.419.449.27111,900
Feb 19, 20199.439.539.399.409.23171,200
Feb 15, 20199.459.509.449.479.3089,600
Feb 15, 20190.084 Dividend
Feb 14, 20199.429.499.429.489.2367,000
Feb 13, 20199.479.549.459.469.2175,500
Feb 12, 20199.439.529.439.479.2299,500
Feb 11, 20199.439.439.359.409.15109,700
Feb 08, 20199.339.379.309.379.1254,200
Feb 07, 20199.379.429.349.369.11122,900
Feb 06, 20199.479.499.409.499.2456,800
Feb 05, 20199.359.479.349.439.18160,600
Feb 04, 20199.239.419.219.359.10131,700
Feb 01, 20199.309.379.279.349.09123,000
Jan 31, 20199.209.319.209.269.01163,900
Jan 30, 20198.999.168.999.158.91127,200
Jan 29, 20199.029.048.988.988.7474,500
Jan 28, 20198.989.058.988.998.7592,500
Jan 25, 20199.029.099.029.058.8146,200
Jan 24, 20198.958.978.918.968.7274,800
Jan 23, 20198.959.028.888.958.7156,000
Jan 22, 20199.039.068.898.938.69123,400
Jan 18, 20199.109.149.069.078.83122,300
Jan 18, 20190.083 Dividend
Jan 17, 20199.069.139.069.128.8098,100
Jan 16, 20198.959.088.939.078.75133,400
Jan 15, 20198.888.948.658.948.62185,000
Jan 14, 20198.888.918.828.868.54103,000
Jan 11, 20198.878.928.828.868.54270,000
Jan 10, 20198.798.908.738.888.56189,100
Jan 09, 20198.758.848.738.808.49144,200
Jan 08, 20198.708.748.628.718.40246,200
Jan 07, 20198.438.658.428.598.28216,600
Jan 04, 20198.458.458.338.438.13220,000
Jan 03, 20198.408.568.298.378.07233,400
Jan 02, 20198.208.438.178.428.12187,200
Dec 31, 20188.378.418.158.237.94308,300
Dec 28, 20188.118.328.048.257.96331,400
Dec 27, 20188.008.057.888.057.76281,400
Dec 26, 20187.697.987.637.957.67454,500
Dec 24, 20187.927.927.647.657.38202,400
Dec 21, 20187.998.157.847.867.58303,600
Dec 20, 20188.368.407.988.117.82361,000
Dec 20, 20180.088 Dividend
Dec 19, 20188.558.658.488.518.12206,300
Dec 18, 20188.648.698.598.618.22189,800
Dec 17, 20188.808.838.598.648.25268,800
Dec 14, 20189.029.068.838.838.43318,200
Dec 13, 20189.089.109.029.068.65188,400
Dec 12, 20189.059.169.059.088.67196,500
Dec 11, 20189.199.249.019.048.63274,000
Dec 10, 20189.289.309.069.148.72233,800
Dec 07, 20189.459.459.279.348.9177,100
Dec 06, 20189.479.539.279.469.03131,500
Dec 04, 20189.819.909.529.549.1187,500
Dec 03, 20189.729.869.729.809.35167,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...