Columbia Global Strategic Equity Fund Class R (CLGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.49
+0.50 (0.75%)
At close: Jun 3, 2025
CLGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |