Columbia Global Strategic Equity Fund Class R (CLGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.97
+0.09 (0.13%)
Jul 14, 2025, 4:00 PM EDT
CLGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.70% |
| Jul 16, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.31% |
| Jul 15, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.04% |
| Jul 14, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 0.13% |
| Jul 11, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.39% |
| Jul 10, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -0.04% |
| Jul 9, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.75% |
| Jul 8, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.18% |
| Jul 7, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.70% |
| Jul 3, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 1.05% |
| Jul 2, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.58% |
| Jul 1, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.33% |
| Jun 30, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.60% |
| Jun 27, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.62% |
| 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% |