Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clough Global Opportunities Fund (NY: GLO )

5.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.30 17.54 17.25 17.54 135,700 +0.25(+1.45%)
Sep 28, 2006 17.14 17.43 17.03 17.29 196,900 +0.23(+1.35%)
Sep 27, 2006 16.95 17.15 16.95 17.06 205,200 +0.06(+0.35%)
Sep 26, 2006 17.15 17.26 16.80 17.00 419,400 -0.26(-1.51%)
Sep 25, 2006 17.32 17.32 17.12 17.26 256,000 +0.00(+0.00%)
Sep 22, 2006 17.33 17.39 17.15 17.26 184,700 -0.17(-0.98%)
Sep 21, 2006 17.20 17.45 17.12 17.43 200,800 +0.06(+0.35%)
Sep 20, 2006 17.02 17.48 16.94 17.37 271,300 +0.25(+1.46%)
Sep 19, 2006 17.22 17.30 16.94 17.12 245,400 -0.16(-0.93%)
Sep 18, 2006 17.38 17.53 17.16 17.28 229,600 -0.22(-1.26%)
Sep 15, 2006 17.54 17.75 17.37 17.50 166,300 -0.19(-1.07%)
Sep 14, 2006 17.85 17.96 17.48 17.69 218,300 -0.31(-1.72%)
Sep 13, 2006 18.20 18.24 17.95 18.00 115,200 -0.20(-1.10%)
Sep 12, 2006 18.30 18.34 18.10 18.20 85,500 -0.10(-0.55%)
Sep 11, 2006 18.20 18.32 18.06 18.30 89,600 +0.01(+0.05%)
Sep 08, 2006 18.20 18.35 18.20 18.29 67,400 +0.12(+0.66%)
Sep 07, 2006 18.45 18.45 18.03 18.17 133,200 -0.34(-1.84%)
Sep 06, 2006 18.61 18.80 18.42 18.51 122,500 -0.15(-0.80%)
Sep 05, 2006 18.61 18.66 18.46 18.66 57,600 +0.05(+0.27%)
Sep 01, 2006 18.32 18.62 18.32 18.61 47,800 +0.15(+0.81%)
Aug 31, 2006 18.25 18.46 18.20 18.46 80,400 +0.09(+0.49%)
Aug 30, 2006 18.48 18.54 18.16 18.37 120,400 -0.08(-0.43%)
Aug 29, 2006 18.49 18.50 18.31 18.45 90,800 +0.00(+0.00%)
Aug 28, 2006 18.58 18.62 18.45 18.45 81,000 -0.08(-0.43%)
Aug 25, 2006 18.45 18.62 18.45 18.53 67,300 +0.01(+0.05%)
Aug 24, 2006 18.50 18.69 18.41 18.52 88,700 +0.09(+0.49%)
Aug 23, 2006 18.31 18.64 18.31 18.43 115,900 +0.09(+0.49%)
Aug 22, 2006 18.14 18.42 18.14 18.34 114,500 +0.18(+0.99%)
Aug 21, 2006 18.01 18.20 18.01 18.16 135,200 +0.11(+0.61%)
Aug 18, 2006 18.00 18.05 18.00 18.05 71,000 +0.07(+0.39%)
Aug 17, 2006 18.03 18.20 17.85 17.98 94,100 -0.02(-0.11%)
Aug 16, 2006 17.95 18.04 17.94 18.00 102,800 +0.09(+0.50%)
Aug 15, 2006 17.92 18.05 17.80 17.91 124,400 -0.04(-0.22%)
Aug 14, 2006 18.06 18.16 17.90 17.95 95,000 -0.09(-0.50%)
Aug 11, 2006 18.00 18.04 17.95 18.04 62,800 +0.04(+0.22%)
Aug 10, 2006 18.07 18.16 17.95 18.00 67,600 -0.07(-0.39%)
Aug 09, 2006 18.18 18.40 18.07 18.07 116,800 -0.13(-0.71%)
Aug 08, 2006 18.30 18.50 18.16 18.20 68,000 -0.15(-0.82%)
Aug 07, 2006 18.48 18.58 18.32 18.35 18,600 -0.13(-0.70%)
Aug 04, 2006 18.74 18.83 18.30 18.48 50,700 -0.27(-1.44%)
Aug 03, 2006 18.40 18.75 18.20 18.75 46,700 +0.40(+2.18%)
Aug 02, 2006 18.60 18.65 18.31 18.35 65,500 -0.12(-0.65%)
Aug 01, 2006 18.29 18.47 18.18 18.47 99,500 +0.22(+1.21%)
Jul 31, 2006 18.28 18.32 18.16 18.25 64,200 -0.16(-0.87%)
Jul 28, 2006 18.34 18.45 18.08 18.41 66,100 +0.01(+0.05%)
Jul 27, 2006 18.11 18.40 18.02 18.40 91,900 +0.29(+1.60%)
Jul 26, 2006 18.05 18.20 18.03 18.11 111,200 -0.05(-0.28%)
Jul 25, 2006 18.35 18.35 18.05 18.16 68,200 -0.14(-0.77%)
Jul 24, 2006 18.24 18.38 18.10 18.30 75,600 +0.10(+0.55%)
Jul 21, 2006 18.28 18.28 17.96 18.20 63,600 -0.10(-0.55%)
Jul 20, 2006 18.60 18.69 18.16 18.30 61,600 -0.17(-0.92%)
Jul 19, 2006 18.30 18.48 18.25 18.47 80,900 +0.17(+0.93%)
Jul 18, 2006 18.25 18.35 18.05 18.30 60,600 +0.05(+0.27%)
Jul 17, 2006 18.34 18.43 18.20 18.25 76,700 -0.10(-0.54%)
Jul 14, 2006 18.20 18.42 18.01 18.35 105,400 -0.10(-0.54%)
Jul 13, 2006 18.65 18.70 18.28 18.45 83,000 -0.30(-1.60%)
Jul 12, 2006 19.11 19.20 18.65 18.75 76,300 -0.69(-3.55%)
Jul 11, 2006 19.22 19.44 19.05 19.44 29,000 +0.19(+0.99%)
Jul 10, 2006 19.25 19.43 19.15 19.25 40,500 -0.10(-0.52%)
Jul 07, 2006 19.30 19.45 19.05 19.35 37,000 -0.05(-0.26%)
Jul 06, 2006 19.44 19.45 19.10 19.40 39,100 +0.12(+0.62%)
Jul 05, 2006 19.10 19.30 18.85 19.28 44,400 +0.18(+0.94%)
Jul 03, 2006 19.29 19.30 19.10 19.10 19,300 -0.14(-0.73%)
Jun 30, 2006 19.35 19.45 19.12 19.24 40,200 -0.16(-0.82%)
Jun 29, 2006 19.05 19.50 19.05 19.40 68,700 +0.18(+0.94%)
Jun 28, 2006 18.84 19.35 18.84 19.22 43,100 +0.37(+1.96%)
Jun 27, 2006 18.76 18.97 18.60 18.85 100,700 +0.05(+0.27%)
Jun 26, 2006 19.10 19.10 18.61 18.80 83,400 -0.27(-1.42%)
Jun 23, 2006 19.02 19.34 18.90 19.07 64,700 +0.06(+0.32%)
Jun 22, 2006 19.20 19.20 19.01 19.01 51,500 -0.19(-0.99%)
Jun 21, 2006 19.30 19.60 19.05 19.20 79,600 -0.13(-0.67%)
Jun 20, 2006 19.20 19.45 19.15 19.33 69,000 +0.03(+0.16%)
Jun 19, 2006 19.75 19.75 19.25 19.30 31,300 -0.47(-2.38%)
Jun 16, 2006 19.71 19.77 19.60 19.77 27,100 +0.07(+0.36%)
Jun 15, 2006 18.99 19.75 18.99 19.70 79,300 +0.80(+4.23%)
Jun 14, 2006 18.05 18.95 18.00 18.90 90,600 +0.75(+4.13%)
Jun 13, 2006 18.56 18.60 17.95 18.15 93,600 -0.36(-1.94%)
Jun 12, 2006 18.87 18.90 18.47 18.51 67,300 -0.36(-1.91%)
Jun 09, 2006 19.05 19.08 18.85 18.87 51,900 -0.33(-1.72%)
Jun 08, 2006 20.00 20.01 19.05 19.20 213,700 -0.80(-4.00%)
Jun 07, 2006 20.01 20.05 20.00 20.00 56,200 -0.01(-0.05%)
Jun 06, 2006 20.01 20.05 20.00 20.01 62,500 +0.00(+0.00%)
Jun 05, 2006 20.36 20.36 20.00 20.01 56,000 -0.24(-1.19%)
Jun 02, 2006 20.25 20.30 20.14 20.25 67,100 +0.00(+0.00%)
Jun 01, 2006 20.02 20.30 20.00 20.25 221,200 +0.25(+1.25%)
May 31, 2006 20.02 20.25 20.00 20.00 129,100 -0.06(-0.30%)
May 30, 2006 20.02 20.15 20.00 20.06 225,200 -0.02(-0.10%)
May 26, 2006 20.02 20.09 20.00 20.08 56,300 +0.08(+0.40%)
May 25, 2006 20.00 20.10 20.00 20.00 82,400 -0.04(-0.20%)
May 24, 2006 20.00 20.09 20.00 20.04 69,600 -0.01(-0.05%)
May 23, 2006 20.01 20.15 20.00 20.05 87,000 +0.05(+0.25%)
May 22, 2006 20.01 20.01 20.00 20.00 162,300 -0.03(-0.15%)
May 19, 2006 20.05 20.10 20.00 20.03 332,100 -0.09(-0.45%)
May 18, 2006 20.18 20.23 20.10 20.12 110,600 -0.05(-0.25%)
May 17, 2006 20.28 20.30 20.10 20.17 113,900 -0.05(-0.25%)
May 16, 2006 20.24 20.25 20.12 20.22 90,700 -0.02(-0.10%)
May 15, 2006 20.30 20.30 20.15 20.24 97,600 -0.07(-0.34%)
May 12, 2006 20.25 20.35 20.20 20.31 84,200 +0.01(+0.05%)
May 11, 2006 20.25 20.30 20.20 20.30 128,400 +0.07(+0.35%)
May 10, 2006 20.19 20.25 20.14 20.23 77,700 +0.10(+0.50%)
May 09, 2006 20.23 20.23 20.05 20.13 170,700 -0.10(-0.49%)
May 08, 2006 20.25 20.30 20.15 20.23 77,200 -0.02(-0.10%)
May 05, 2006 20.21 20.28 20.13 20.25 79,200 +0.02(+0.10%)
May 04, 2006 20.20 20.24 20.18 20.23 63,300 +0.06(+0.30%)
May 03, 2006 20.15 20.28 20.15 20.17 91,700 +0.02(+0.10%)
May 02, 2006 20.14 20.25 20.10 20.15 129,100 +0.05(+0.25%)
May 01, 2006 20.20 20.25 20.04 20.10 133,700 -0.08(-0.40%)
Apr 28, 2006 20.10 20.33 20.10 20.18 139,100 +0.08(+0.40%)
Apr 27, 2006 20.05 20.10 20.00 20.10 174,300 +0.07(+0.35%)
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.