Columbia Global Strategic Equity Fund Class R (CLGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.58
0.00 (0.00%)
At close: Jun 17, 2025
CLGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.75% |
| Jun 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.22% |
| Jun 24, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 1.47% |
| Jun 23, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.91% |
| Jun 20, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.39% |
| Jun 18, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.12% |
| Jun 17, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.95% |
| Jun 16, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 1.08% |
| Jun 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.36% |
| Jun 12, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.41% |
| Jun 11, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.32% |
| Jun 10, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.53% |
| Jun 9, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.10% |
| Jun 6, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.95% |
| Jun 5, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.53% |
| Jun 4, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.25% |
| Jun 3, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.75% |
| Jun 2, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.31% |
| May 30, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.13% |
| May 29, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.35% |
| May 28, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.54% |
| May 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.37% |
| May 23, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.89% |
| May 22, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.14% |
| May 21, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.68% |
| May 20, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.42% |
| May 19, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.12% |
| May 16, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.75% |
| May 15, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.15% |
| May 14, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.30% |
| May 13, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.99% |
| May 12, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 3.95% |
| May 9, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.06% |
| May 8, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.72% |
| May 7, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.41% |
| May 6, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.90% |
| May 5, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -0.60% |
| May 2, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 1.45% |
| May 1, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.76% |
| Apr 30, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 0.26% |
| Apr 29, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.62% |
| Apr 28, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.06% |
| Apr 25, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 1.06% |
| Apr 24, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 2.59% |
| Apr 23, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 2.02% |
| Apr 22, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 2.64% |
| Apr 21, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -2.57% |
| Apr 17, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.10% |
| Apr 16, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -2.62% |
| Apr 15, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.10% |