Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
11.26
0.00 (0.00%)
At close: Dec 2, 2025, 4:00 PM EST
11.26
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 11.29 | 11.30 | 11.21 | 11.26 | 11.26 | - | 8,955 |
| Dec 1, 2025 | 11.28 | 11.38 | 11.23 | 11.26 | 11.26 | -0.35% | 13,983 |
| Nov 28, 2025 | 11.21 | 11.30 | 11.20 | 11.30 | 11.30 | 1.07% | 6,253 |
| Nov 26, 2025 | 11.12 | 11.22 | 11.11 | 11.18 | 11.18 | 0.81% | 17,840 |
| Nov 25, 2025 | 11.05 | 11.10 | 10.96 | 11.09 | 11.09 | 0.54% | 18,071 |
| Nov 24, 2025 | 10.98 | 11.11 | 10.95 | 11.03 | 11.03 | -0.27% | 17,218 |
| Nov 21, 2025 | 11.00 | 11.20 | 10.89 | 11.06 | 11.06 | 1.19% | 30,884 |
| Nov 20, 2025 | 11.26 | 11.28 | 10.87 | 10.93 | 10.93 | -1.71% | 62,857 |
| Nov 19, 2025 | 11.18 | 11.25 | 11.11 | 11.12 | 11.12 | -0.54% | 20,116 |
| Nov 18, 2025 | 11.19 | 11.24 | 11.13 | 11.18 | 11.18 | -0.09% | 17,812 |
| Nov 17, 2025 | 11.40 | 11.43 | 11.12 | 11.19 | 11.19 | -2.70% | 41,068 |
| Nov 14, 2025 | 11.50 | 11.53 | 11.40 | 11.50 | 11.50 | -1.29% | 28,811 |
| Nov 13, 2025 | 11.85 | 11.85 | 11.62 | 11.65 | 11.57 | -1.44% | 34,466 |
| Nov 12, 2025 | 11.89 | 11.89 | 11.71 | 11.82 | 11.74 | 0.08% | 29,425 |
| Nov 11, 2025 | 11.70 | 11.89 | 11.61 | 11.81 | 11.73 | 0.77% | 31,292 |
| Nov 10, 2025 | 11.72 | 11.78 | 11.60 | 11.72 | 11.64 | 1.47% | 20,658 |
| Nov 7, 2025 | 11.65 | 11.66 | 11.48 | 11.55 | 11.47 | -1.37% | 27,808 |
| Nov 6, 2025 | 12.14 | 12.15 | 11.63 | 11.71 | 11.63 | -0.76% | 35,135 |
| Nov 5, 2025 | 11.79 | 11.83 | 11.77 | 11.80 | 11.72 | - | 8,223 |
| Nov 4, 2025 | 11.82 | 12.04 | 11.80 | 11.80 | 11.72 | -2.40% | 18,354 |
| Nov 3, 2025 | 12.11 | 12.11 | 12.03 | 12.09 | 12.01 | 1.09% | 17,979 |
| Oct 31, 2025 | 12.00 | 12.11 | 11.95 | 11.96 | 11.88 | -0.33% | 31,359 |
| Oct 30, 2025 | 11.92 | 12.03 | 11.89 | 12.00 | 11.92 | 0.76% | 27,268 |
| Oct 29, 2025 | 11.96 | 12.02 | 11.91 | 11.91 | 11.83 | -0.42% | 24,308 |
| Oct 28, 2025 | 11.95 | 11.98 | 11.90 | 11.96 | 11.88 | 0.50% | 12,725 |
| Oct 27, 2025 | 11.91 | 11.93 | 11.88 | 11.90 | 11.82 | 0.59% | 29,133 |
| Oct 24, 2025 | 11.86 | 11.90 | 11.79 | 11.83 | 11.75 | 0.42% | 20,190 |
| Oct 23, 2025 | 11.71 | 11.84 | 11.70 | 11.78 | 11.70 | 0.60% | 35,668 |
| Oct 22, 2025 | 11.88 | 11.98 | 11.70 | 11.71 | 11.63 | -1.60% | 45,621 |
| Oct 21, 2025 | 11.98 | 12.14 | 11.81 | 11.90 | 11.82 | -0.42% | 31,511 |
| Oct 20, 2025 | 11.93 | 11.96 | 11.88 | 11.95 | 11.87 | 0.17% | 15,363 |
| Oct 17, 2025 | 11.90 | 11.99 | 11.88 | 11.93 | 11.85 | -0.08% | 18,955 |
| Oct 16, 2025 | 12.06 | 12.16 | 11.90 | 11.94 | 11.86 | -0.67% | 25,916 |
| Oct 15, 2025 | 12.05 | 12.16 | 11.93 | 12.02 | 11.94 | -0.91% | 5,052 |
| Oct 14, 2025 | 12.06 | 12.19 | 12.01 | 12.13 | 11.97 | 0.25% | 16,738 |
| Oct 13, 2025 | 12.17 | 12.17 | 12.05 | 12.10 | 11.94 | 0.92% | 12,261 |
| Oct 10, 2025 | 12.31 | 12.35 | 11.93 | 11.99 | 11.83 | -2.52% | 41,541 |
| Oct 9, 2025 | 12.32 | 12.34 | 12.22 | 12.30 | 12.13 | -0.08% | 30,309 |
| Oct 8, 2025 | 12.29 | 12.32 | 12.21 | 12.31 | 12.14 | 0.65% | 36,017 |
| Oct 7, 2025 | 12.29 | 12.31 | 12.22 | 12.23 | 12.07 | - | 30,888 |
| Oct 6, 2025 | 12.21 | 12.30 | 12.14 | 12.23 | 12.07 | 0.25% | 37,028 |
| Oct 3, 2025 | 12.05 | 12.22 | 12.04 | 12.20 | 12.04 | 0.83% | 24,325 |
| Oct 2, 2025 | 12.08 | 12.17 | 12.04 | 12.10 | 11.94 | -0.17% | 23,749 |
| Oct 1, 2025 | 11.96 | 12.20 | 11.96 | 12.12 | 11.96 | 0.66% | 18,720 |
| Sep 30, 2025 | 11.96 | 12.20 | 11.96 | 12.04 | 11.88 | 0.17% | 14,285 |
| Sep 29, 2025 | 12.07 | 12.11 | 12.00 | 12.02 | 11.86 | -0.33% | 15,901 |
| Sep 26, 2025 | 12.10 | 12.16 | 12.06 | 12.06 | 11.90 | -0.17% | 8,537 |
| Sep 25, 2025 | 12.17 | 12.17 | 11.93 | 12.08 | 11.92 | -1.06% | 25,072 |
| Sep 24, 2025 | 12.32 | 12.32 | 12.16 | 12.21 | 12.05 | -0.89% | 12,155 |
| Sep 23, 2025 | 12.32 | 12.34 | 12.16 | 12.32 | 12.15 | 0.16% | 28,016 |