Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
11.76
+0.05 (0.43%)
At close: Oct 23, 2025, 4:00 PM EDT
11.78
+0.02 (0.13%)
After-hours: Oct 23, 2025, 4:10 PM EDT
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.71 | 11.84 | 11.70 | 11.78 | 11.78 | 0.60% | 35,668 |
| Oct 22, 2025 | 11.88 | 11.98 | 11.70 | 11.71 | 11.71 | -1.60% | 45,621 |
| Oct 21, 2025 | 11.98 | 12.14 | 11.81 | 11.90 | 11.90 | -0.42% | 31,511 |
| Oct 20, 2025 | 11.93 | 11.96 | 11.88 | 11.95 | 11.95 | 0.17% | 15,363 |
| Oct 17, 2025 | 11.90 | 11.99 | 11.88 | 11.93 | 11.93 | -0.08% | 18,955 |
| Oct 16, 2025 | 12.06 | 12.16 | 11.90 | 11.94 | 11.94 | -0.67% | 25,916 |
| Oct 15, 2025 | 12.05 | 12.16 | 11.93 | 12.02 | 12.02 | -0.91% | 5,052 |
| Oct 14, 2025 | 12.06 | 12.19 | 12.01 | 12.13 | 12.05 | 0.25% | 16,738 |
| Oct 13, 2025 | 12.17 | 12.17 | 12.05 | 12.10 | 12.02 | 0.92% | 12,261 |
| Oct 10, 2025 | 12.31 | 12.35 | 11.93 | 11.99 | 11.91 | -2.52% | 41,541 |
| Oct 9, 2025 | 12.32 | 12.34 | 12.22 | 12.30 | 12.22 | -0.08% | 30,309 |
| Oct 8, 2025 | 12.29 | 12.32 | 12.21 | 12.31 | 12.23 | 0.65% | 36,017 |
| Oct 7, 2025 | 12.29 | 12.31 | 12.22 | 12.23 | 12.15 | - | 30,888 |
| Oct 6, 2025 | 12.21 | 12.30 | 12.14 | 12.23 | 12.15 | 0.25% | 37,028 |
| Oct 3, 2025 | 12.05 | 12.22 | 12.04 | 12.20 | 12.12 | 0.83% | 24,325 |
| Oct 2, 2025 | 12.08 | 12.17 | 12.04 | 12.10 | 12.02 | -0.17% | 23,749 |
| Oct 1, 2025 | 11.96 | 12.20 | 11.96 | 12.12 | 12.04 | 0.66% | 18,720 |
| Sep 30, 2025 | 11.96 | 12.20 | 11.96 | 12.04 | 11.96 | 0.17% | 14,285 |
| Sep 29, 2025 | 12.07 | 12.11 | 12.00 | 12.02 | 11.94 | -0.33% | 15,901 |
| Sep 26, 2025 | 12.10 | 12.16 | 12.06 | 12.06 | 11.98 | -0.17% | 8,537 |
| Sep 25, 2025 | 12.17 | 12.17 | 11.93 | 12.08 | 12.00 | -1.06% | 25,072 |
| Sep 24, 2025 | 12.32 | 12.32 | 12.16 | 12.21 | 12.13 | -0.89% | 12,155 |
| Sep 23, 2025 | 12.32 | 12.34 | 12.16 | 12.32 | 12.24 | 0.16% | 28,016 |
| Sep 22, 2025 | 12.33 | 12.34 | 12.25 | 12.30 | 12.22 | -0.24% | 61,539 |
| Sep 19, 2025 | 12.26 | 12.34 | 12.22 | 12.33 | 12.25 | 0.86% | 41,222 |
| Sep 18, 2025 | 12.25 | 12.25 | 11.81 | 12.23 | 12.14 | - | 19,125 |
| Sep 17, 2025 | 12.18 | 12.25 | 11.98 | 12.23 | 12.14 | 0.45% | 25,313 |
| Sep 16, 2025 | 12.16 | 12.20 | 12.14 | 12.17 | 12.09 | 0.33% | 19,710 |
| Sep 15, 2025 | 12.05 | 12.17 | 12.05 | 12.13 | 12.05 | -0.16% | 15,173 |
| Sep 12, 2025 | 12.17 | 12.19 | 12.11 | 12.15 | 11.99 | 0.16% | 25,546 |
| Sep 11, 2025 | 12.02 | 12.20 | 12.00 | 12.13 | 11.97 | 1.08% | 36,234 |
| Sep 10, 2025 | 12.00 | 12.04 | 11.98 | 12.00 | 11.84 | 0.50% | 24,381 |
| Sep 9, 2025 | 11.91 | 11.94 | 11.88 | 11.94 | 11.78 | 0.53% | 17,950 |
| Sep 8, 2025 | 12.03 | 12.03 | 11.86 | 11.88 | 11.72 | -0.40% | 50,687 |
| Sep 5, 2025 | 11.92 | 12.05 | 11.80 | 11.93 | 11.77 | 0.55% | 140,048 |
| Sep 4, 2025 | 11.79 | 11.92 | 11.70 | 11.86 | 11.70 | 0.55% | 100,898 |
| Sep 3, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.64 | 1.07% | 86,671 |
| Sep 2, 2025 | 11.66 | 11.72 | 11.56 | 11.67 | 11.52 | -0.77% | 37,447 |
| Aug 29, 2025 | 11.68 | 11.76 | 11.60 | 11.76 | 11.61 | 0.34% | 28,666 |
| Aug 28, 2025 | 11.64 | 11.78 | 11.57 | 11.72 | 11.57 | 0.95% | 38,353 |
| Aug 27, 2025 | 11.57 | 11.69 | 11.57 | 11.61 | 11.46 | - | 33,432 |
| Aug 26, 2025 | 11.61 | 11.65 | 11.54 | 11.61 | 11.46 | -0.43% | 76,586 |
| Aug 25, 2025 | 11.78 | 11.78 | 11.57 | 11.66 | 11.51 | -0.77% | 74,353 |
| Aug 22, 2025 | 11.60 | 11.78 | 11.60 | 11.75 | 11.60 | 1.73% | 23,376 |
| Aug 21, 2025 | 11.53 | 11.63 | 11.50 | 11.55 | 11.40 | -0.30% | 6,062 |
| Aug 20, 2025 | 11.61 | 11.64 | 11.51 | 11.59 | 11.43 | -1.07% | 32,095 |
| Aug 19, 2025 | 11.78 | 11.80 | 11.65 | 11.71 | 11.56 | -0.43% | 18,608 |
| Aug 18, 2025 | 11.75 | 11.77 | 11.66 | 11.76 | 11.61 | 0.09% | 12,461 |
| Aug 15, 2025 | 11.74 | 11.78 | 11.59 | 11.75 | 11.60 | 0.09% | 9,027 |
| Aug 14, 2025 | 11.60 | 11.81 | 11.49 | 11.74 | 11.59 | -0.84% | 18,960 |