Calamos Global Equity R6 (CGEOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.35
+0.58 (2.79%)
At close: Oct 13, 2025
CGEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 18.59 | 18.59 | 18.59 | 21.35 | 18.59 | 2.79% |
| Oct 10, 2025 | 18.08 | 18.08 | 18.08 | 20.77 | 18.08 | -3.22% |
| Oct 9, 2025 | 18.68 | 18.68 | 18.68 | 21.46 | 18.68 | -0.19% |
| Oct 8, 2025 | 18.72 | 18.72 | 18.72 | 21.50 | 18.72 | 0.84% |
| Oct 7, 2025 | 18.56 | 18.56 | 18.56 | 21.32 | 18.56 | -0.42% |
| Oct 6, 2025 | 18.64 | 18.64 | 18.64 | 21.41 | 18.64 | 0.52% |
| Oct 3, 2025 | 18.54 | 18.54 | 18.54 | 21.30 | 18.54 | - |
| Oct 2, 2025 | 18.54 | 18.54 | 18.54 | 21.30 | 18.54 | 0.47% |
| Oct 1, 2025 | 18.46 | 18.46 | 18.46 | 21.20 | 18.46 | 0.52% |
| Sep 30, 2025 | 18.36 | 18.36 | 18.36 | 21.09 | 18.36 | 0.57% |
| Sep 29, 2025 | 18.26 | 18.26 | 18.26 | 20.97 | 18.26 | 0.58% |
| Sep 26, 2025 | 18.15 | 18.15 | 18.15 | 20.85 | 18.15 | 0.14% |
| Sep 25, 2025 | 18.13 | 18.13 | 18.13 | 20.82 | 18.13 | -0.62% |
| Sep 24, 2025 | 18.24 | 18.24 | 18.24 | 20.95 | 18.24 | -0.57% |
| Sep 23, 2025 | 18.34 | 18.34 | 18.34 | 21.07 | 18.34 | -0.71% |
| Sep 22, 2025 | 18.47 | 18.47 | 18.47 | 21.22 | 18.47 | 0.52% |
| Sep 19, 2025 | 18.38 | 18.38 | 18.38 | 21.11 | 18.38 | 0.52% |
| Sep 18, 2025 | 18.28 | 18.28 | 18.28 | 21.00 | 18.28 | 1.16% |
| Sep 17, 2025 | 18.07 | 18.07 | 18.07 | 20.76 | 18.07 | -0.53% |
| Sep 16, 2025 | 18.17 | 18.17 | 18.17 | 20.87 | 18.17 | -0.19% |
| Sep 15, 2025 | 18.20 | 18.20 | 18.20 | 20.91 | 18.20 | 0.92% |
| Sep 12, 2025 | 18.04 | 18.04 | 18.04 | 20.72 | 18.04 | -0.10% |
| Sep 11, 2025 | 18.06 | 18.06 | 18.06 | 20.74 | 18.06 | 0.24% |
| Sep 10, 2025 | 18.01 | 18.01 | 18.01 | 20.69 | 18.01 | 1.62% |
| Sep 9, 2025 | 17.73 | 17.73 | 17.73 | 20.36 | 17.72 | 0.89% |
| Sep 8, 2025 | 17.57 | 17.57 | 17.57 | 20.18 | 17.57 | 0.70% |
| Sep 5, 2025 | 17.45 | 17.45 | 17.45 | 20.04 | 17.45 | -0.15% |
| Sep 4, 2025 | 17.47 | 17.47 | 17.47 | 20.07 | 17.47 | 0.80% |
| Sep 3, 2025 | 17.33 | 17.33 | 17.33 | 19.91 | 17.33 | 0.10% |
| Sep 2, 2025 | 17.32 | 17.32 | 17.32 | 19.89 | 17.32 | -0.55% |
| Aug 29, 2025 | 17.41 | 17.41 | 17.41 | 20.00 | 17.41 | -1.09% |
| Aug 28, 2025 | 17.60 | 17.60 | 17.60 | 20.22 | 17.60 | 0.65% |
| Aug 27, 2025 | 17.49 | 17.49 | 17.49 | 20.09 | 17.49 | -0.10% |
| Aug 26, 2025 | 17.51 | 17.51 | 17.51 | 20.11 | 17.51 | 0.60% |
| Aug 25, 2025 | 17.40 | 17.40 | 17.40 | 19.99 | 17.40 | -0.35% |
| Aug 22, 2025 | 17.46 | 17.46 | 17.46 | 20.06 | 17.46 | 1.42% |
| Aug 21, 2025 | 17.22 | 17.22 | 17.22 | 19.78 | 17.22 | - |
| Aug 20, 2025 | 17.22 | 17.22 | 17.22 | 19.78 | 17.22 | -0.25% |
| Aug 19, 2025 | 17.26 | 17.26 | 17.26 | 19.83 | 17.26 | -2.07% |
| Aug 18, 2025 | 17.63 | 17.63 | 17.63 | 20.25 | 17.63 | -0.05% |
| Aug 15, 2025 | 17.64 | 17.64 | 17.64 | 20.26 | 17.64 | - |
| Aug 14, 2025 | 17.64 | 17.64 | 17.64 | 20.26 | 17.64 | 0.05% |
| Aug 13, 2025 | 17.63 | 17.63 | 17.63 | 20.25 | 17.63 | -0.30% |
| Aug 12, 2025 | 17.68 | 17.68 | 17.68 | 20.31 | 17.68 | 1.50% |
| Aug 11, 2025 | 17.42 | 17.42 | 17.42 | 20.01 | 17.42 | -0.60% |
| Aug 8, 2025 | 17.53 | 17.53 | 17.53 | 20.13 | 17.52 | 0.10% |
| Aug 7, 2025 | 17.51 | 17.51 | 17.51 | 20.11 | 17.51 | 0.30% |
| Aug 6, 2025 | 17.46 | 17.46 | 17.46 | 20.05 | 17.46 | 0.70% |
| Aug 5, 2025 | 17.33 | 17.33 | 17.33 | 19.91 | 17.33 | -0.40% |
| Aug 4, 2025 | 17.40 | 17.40 | 17.40 | 19.99 | 17.40 | 2.20% |