Columbia Global Strategic Equity Fund Class R (CLGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.92
+0.15 (0.21%)
At close: Apr 2, 2026
CLGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 0.21% |
| Apr 1, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.87% |
| Mar 31, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 3.18% |
| Mar 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.48% |
| Mar 27, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -1.91% |
| Mar 26, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -1.90% |
| Mar 25, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.62% |
| Mar 24, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -0.62% |
| Mar 23, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1.31% |
| Mar 20, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -1.60% |
| Mar 19, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -0.14% |
| Mar 18, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -1.42% |
| Mar 17, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.25% |
| Mar 16, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.11% |
| Mar 13, 2026 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.68% |
| Mar 12, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.76% |
| Mar 11, 2026 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -0.23% |
| Mar 10, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -0.26% |
| Mar 9, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 1.11% |
| Mar 6, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -1.50% |
| Mar 5, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.35% |
| Mar 4, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.76% |
| Mar 3, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -0.97% |
| Mar 2, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.11% |
| Feb 27, 2026 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -0.54% |
| Feb 26, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.63% |
| Feb 25, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.91% |
| Feb 24, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 1.12% |
| Feb 23, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -1.17% |
| Feb 20, 2026 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 0.69% |
| Feb 19, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.31% |
| Feb 18, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 0.57% |
| Feb 17, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 0.27% |
| Feb 13, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.14% |
| Feb 12, 2026 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -1.67% |
| Feb 11, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.13% |
| Feb 10, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.32% |
| Feb 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.59% |
| Feb 6, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 2.33% |
| Feb 5, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -1.46% |
| Feb 4, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.55% |
| Feb 3, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.59% |
| Feb 2, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.67% |
| Jan 30, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.71% |
| Jan 29, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.75% |
| Jan 28, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.20% |
| Jan 27, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.55% |
| Jan 26, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.57% |
| Jan 23, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.11% |
| Jan 22, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.40% |