Columbia Global Strategic Equity Fund Class R (CLGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.36
+1.50 (2.64%)
Apr 22, 2025, 4:00 PM EDT
CLGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 14, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.74% |
| Apr 11, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 1.95% |
| Apr 10, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -3.80% |
| Apr 9, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 10.71% |
| Apr 8, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.84% |
| Apr 7, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -0.18% |
| Apr 4, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -5.85% |
| Apr 3, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -5.28% |
| Apr 2, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.87% |
| Apr 1, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.60% |
| Mar 31, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.28% |
| Mar 28, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -2.26% |
| Mar 27, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.41% |
| Mar 26, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -1.70% |
| Mar 25, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.22% |
| Mar 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 2.06% |
| Mar 21, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.22% |
| Mar 20, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.33% |
| Mar 19, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 1.33% |
| Mar 18, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -1.33% |
| Mar 17, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.56% |
| Mar 14, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 2.26% |
| Mar 13, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -1.79% |
| Mar 12, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.81% |
| Mar 11, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.61% |
| Mar 10, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -3.34% |
| Mar 7, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.53% |
| Mar 6, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -2.25% |
| Mar 5, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 1.34% |
| Mar 4, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -0.78% |
| Mar 3, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -2.11% |
| Feb 28, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 1.64% |
| Feb 27, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -2.17% |
| Feb 26, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.18% |
| Feb 25, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.68% |
| Feb 24, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.68% |
| Feb 21, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -2.10% |
| Feb 20, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.42% |
| Feb 19, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.22% |
| Feb 18, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.23% |
| Feb 14, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.06% |
| Feb 13, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1.11% |
| Feb 12, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.23% |
| Feb 11, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.28% |