Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
11.50
+0.13 (1.10%)
At close: Apr 2, 2026, 4:00 PM EDT
11.55
+0.06 (0.48%)
After-hours: Apr 2, 2026, 4:10 PM EDT
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.36 | 11.55 | 11.13 | 11.50 | 11.50 | 1.10% | 102,867 |
| Apr 1, 2026 | 11.19 | 11.45 | 11.19 | 11.37 | 11.37 | 1.97% | 16,685 |
| Mar 31, 2026 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 3.82% | 21,211 |
| Mar 30, 2026 | 10.91 | 10.91 | 10.71 | 10.74 | 10.74 | -0.56% | 23,283 |
| Mar 27, 2026 | 11.02 | 11.02 | 10.80 | 10.80 | 10.80 | -2.53% | 29,509 |
| Mar 26, 2026 | 11.22 | 11.30 | 11.05 | 11.08 | 11.08 | -1.86% | 18,904 |
| Mar 25, 2026 | 11.23 | 11.36 | 11.23 | 11.29 | 11.29 | 0.98% | 11,823 |
| Mar 24, 2026 | 11.14 | 11.23 | 11.06 | 11.18 | 11.18 | -0.18% | 18,988 |
| Mar 23, 2026 | 11.28 | 11.35 | 11.14 | 11.20 | 11.20 | 1.27% | 24,025 |
| Mar 20, 2026 | 11.26 | 11.65 | 11.06 | 11.06 | 11.06 | -2.73% | 34,371 |
| Mar 19, 2026 | 11.34 | 11.41 | 11.23 | 11.37 | 11.37 | -0.52% | 55,350 |
| Mar 18, 2026 | 11.54 | 11.58 | 11.43 | 11.43 | 11.43 | -1.30% | 10,288 |
| Mar 17, 2026 | 11.58 | 11.68 | 11.58 | 11.58 | 11.58 | 0.22% | 16,816 |
| Mar 16, 2026 | 11.50 | 11.62 | 11.50 | 11.56 | 11.56 | 1.18% | 20,315 |
| Mar 13, 2026 | 11.54 | 11.68 | 11.39 | 11.42 | 11.42 | -1.30% | 17,874 |
| Mar 12, 2026 | 11.66 | 11.67 | 11.49 | 11.57 | 11.49 | -1.70% | 23,417 |
| Mar 11, 2026 | 11.76 | 11.86 | 11.66 | 11.77 | 11.69 | 1.03% | 29,346 |
| Mar 10, 2026 | 11.52 | 11.72 | 11.52 | 11.65 | 11.57 | 1.30% | 49,000 |
| Mar 9, 2026 | 11.51 | 11.63 | 11.21 | 11.50 | 11.42 | -1.12% | 29,846 |
| Mar 6, 2026 | 11.70 | 11.70 | 11.53 | 11.63 | 11.55 | -1.48% | 28,155 |
| Mar 5, 2026 | 11.96 | 11.96 | 11.76 | 11.81 | 11.72 | -2.32% | 21,608 |
| Mar 4, 2026 | 12.28 | 12.28 | 12.05 | 12.09 | 12.00 | -1.35% | 55,557 |
| Mar 3, 2026 | 12.30 | 12.30 | 12.07 | 12.25 | 12.17 | -2.04% | 60,322 |
| Mar 2, 2026 | 12.55 | 12.62 | 12.50 | 12.51 | 12.42 | -1.30% | 71,300 |
| Feb 27, 2026 | 12.74 | 12.74 | 12.63 | 12.67 | 12.58 | -0.71% | 35,320 |
| Feb 26, 2026 | 12.75 | 12.79 | 12.61 | 12.76 | 12.67 | 0.16% | 33,416 |
| Feb 25, 2026 | 12.68 | 12.79 | 12.68 | 12.74 | 12.65 | 0.79% | 50,780 |
| Feb 24, 2026 | 12.56 | 12.66 | 12.53 | 12.64 | 12.55 | 0.64% | 37,299 |
| Feb 23, 2026 | 12.54 | 12.60 | 12.43 | 12.56 | 12.47 | 0.16% | 25,652 |
| Feb 20, 2026 | 12.43 | 12.54 | 12.36 | 12.54 | 12.45 | 0.97% | 41,631 |
| Feb 19, 2026 | 12.45 | 12.45 | 12.29 | 12.42 | 12.33 | -0.48% | 27,851 |
| Feb 18, 2026 | 12.44 | 12.51 | 12.41 | 12.48 | 12.39 | 0.65% | 22,133 |
| Feb 17, 2026 | 12.35 | 12.40 | 12.30 | 12.40 | 12.31 | 0.20% | 14,338 |
| Feb 13, 2026 | 12.35 | 12.40 | 12.22 | 12.38 | 12.29 | -0.72% | 17,050 |
| Feb 12, 2026 | 12.54 | 12.54 | 12.39 | 12.47 | 12.30 | -0.20% | 22,400 |
| Feb 11, 2026 | 12.52 | 12.55 | 12.45 | 12.49 | 12.32 | 0.08% | 33,374 |
| Feb 10, 2026 | 12.40 | 12.53 | 12.36 | 12.48 | 12.31 | 0.81% | 53,531 |
| Feb 9, 2026 | 12.24 | 12.40 | 12.18 | 12.38 | 12.22 | 1.14% | 17,613 |
| Feb 6, 2026 | 12.09 | 12.27 | 12.09 | 12.24 | 12.08 | 1.49% | 15,980 |
| Feb 5, 2026 | 12.29 | 12.31 | 12.05 | 12.06 | 11.90 | -1.95% | 35,506 |
| Feb 4, 2026 | 12.38 | 12.42 | 12.21 | 12.30 | 12.14 | -0.24% | 27,645 |
| Feb 3, 2026 | 12.35 | 12.35 | 12.13 | 12.33 | 12.17 | 0.08% | 25,139 |
| Feb 2, 2026 | 12.35 | 12.35 | 12.24 | 12.32 | 12.16 | - | 22,368 |
| Jan 30, 2026 | 12.39 | 12.39 | 12.26 | 12.32 | 12.16 | -0.56% | 29,298 |
| Jan 29, 2026 | 12.37 | 12.42 | 12.21 | 12.39 | 12.23 | - | 27,274 |
| Jan 28, 2026 | 12.40 | 12.40 | 12.33 | 12.39 | 12.23 | 0.53% | 32,837 |
| Jan 27, 2026 | 12.27 | 12.34 | 12.26 | 12.33 | 12.16 | 0.61% | 30,157 |
| Jan 26, 2026 | 12.25 | 12.38 | 12.18 | 12.25 | 12.09 | -0.16% | 32,677 |
| Jan 23, 2026 | 12.15 | 12.31 | 12.15 | 12.27 | 12.11 | 0.90% | 27,678 |
| Jan 22, 2026 | 12.12 | 12.23 | 12.06 | 12.16 | 12.00 | 0.83% | 30,658 |