Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
12.53
+0.11 (0.89%)
At close: Feb 20, 2026, 4:00 PM EST
12.54
+0.01 (0.08%)
After-hours: Feb 20, 2026, 4:10 PM EST
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.43 | 12.54 | 12.36 | 12.54 | 12.54 | 0.97% | 41,631 |
| Feb 19, 2026 | 12.45 | 12.45 | 12.29 | 12.42 | 12.42 | -0.48% | 27,851 |
| Feb 18, 2026 | 12.44 | 12.51 | 12.41 | 12.48 | 12.48 | 0.65% | 22,133 |
| Feb 17, 2026 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | 0.20% | 14,338 |
| Feb 13, 2026 | 12.35 | 12.40 | 12.22 | 12.38 | 12.38 | -0.72% | 17,050 |
| Feb 12, 2026 | 12.54 | 12.54 | 12.39 | 12.47 | 12.39 | -0.20% | 22,400 |
| Feb 11, 2026 | 12.52 | 12.55 | 12.45 | 12.49 | 12.41 | 0.08% | 33,374 |
| Feb 10, 2026 | 12.40 | 12.53 | 12.36 | 12.48 | 12.40 | 0.81% | 53,531 |
| Feb 9, 2026 | 12.24 | 12.40 | 12.18 | 12.38 | 12.30 | 1.14% | 17,613 |
| Feb 6, 2026 | 12.09 | 12.27 | 12.09 | 12.24 | 12.16 | 1.49% | 15,980 |
| Feb 5, 2026 | 12.29 | 12.31 | 12.05 | 12.06 | 11.98 | -1.95% | 35,506 |
| Feb 4, 2026 | 12.38 | 12.42 | 12.21 | 12.30 | 12.22 | -0.24% | 27,645 |
| Feb 3, 2026 | 12.35 | 12.35 | 12.13 | 12.33 | 12.25 | 0.08% | 25,139 |
| Feb 2, 2026 | 12.35 | 12.35 | 12.24 | 12.32 | 12.24 | - | 22,368 |
| Jan 30, 2026 | 12.39 | 12.39 | 12.26 | 12.32 | 12.24 | -0.56% | 29,298 |
| Jan 29, 2026 | 12.37 | 12.42 | 12.21 | 12.39 | 12.31 | - | 27,274 |
| Jan 28, 2026 | 12.40 | 12.40 | 12.33 | 12.39 | 12.31 | 0.53% | 32,837 |
| Jan 27, 2026 | 12.27 | 12.34 | 12.26 | 12.33 | 12.25 | 0.61% | 30,157 |
| Jan 26, 2026 | 12.25 | 12.38 | 12.18 | 12.25 | 12.17 | -0.16% | 32,677 |
| Jan 23, 2026 | 12.15 | 12.31 | 12.15 | 12.27 | 12.19 | 0.90% | 27,678 |
| Jan 22, 2026 | 12.12 | 12.23 | 12.06 | 12.16 | 12.08 | 0.83% | 30,658 |
| Jan 21, 2026 | 11.94 | 12.09 | 11.92 | 12.06 | 11.98 | 1.94% | 24,673 |
| Jan 20, 2026 | 11.88 | 11.92 | 11.80 | 11.83 | 11.75 | -1.42% | 13,368 |
| Jan 16, 2026 | 12.03 | 12.05 | 11.98 | 12.00 | 11.92 | -0.41% | 16,930 |
| Jan 15, 2026 | 12.04 | 12.10 | 12.01 | 12.05 | 11.97 | 0.42% | 40,278 |
| Jan 14, 2026 | 12.09 | 12.09 | 11.97 | 12.00 | 11.92 | -0.83% | 45,833 |
| Jan 13, 2026 | 11.95 | 12.11 | 11.91 | 12.10 | 12.02 | 1.26% | 35,731 |
| Jan 12, 2026 | 11.84 | 11.96 | 11.80 | 11.95 | 11.87 | 0.84% | 26,803 |
| Jan 9, 2026 | 11.78 | 11.87 | 11.77 | 11.85 | 11.77 | 0.59% | 24,154 |
| Jan 8, 2026 | 11.75 | 11.78 | 11.68 | 11.78 | 11.70 | 0.08% | 36,435 |
| Jan 7, 2026 | 11.73 | 11.77 | 11.66 | 11.77 | 11.69 | 0.34% | 27,891 |
| Jan 6, 2026 | 11.63 | 11.76 | 11.60 | 11.73 | 11.65 | 0.86% | 37,434 |
| Jan 5, 2026 | 11.61 | 11.65 | 11.54 | 11.63 | 11.56 | 1.22% | 29,726 |
| Jan 2, 2026 | 11.55 | 11.55 | 11.44 | 11.49 | 11.42 | 0.88% | 29,606 |
| Dec 31, 2025 | 11.49 | 11.49 | 11.38 | 11.39 | 11.32 | -0.70% | 16,831 |
| Dec 30, 2025 | 11.56 | 11.56 | 11.43 | 11.47 | 11.40 | -0.95% | 12,309 |
| Dec 29, 2025 | 11.58 | 11.60 | 11.50 | 11.58 | 11.43 | - | 8,297 |
| Dec 26, 2025 | 11.56 | 11.63 | 11.51 | 11.58 | 11.43 | 0.09% | 22,073 |
| Dec 24, 2025 | 11.47 | 11.59 | 11.47 | 11.57 | 11.42 | 0.43% | 12,399 |
| Dec 23, 2025 | 11.52 | 11.53 | 11.45 | 11.52 | 11.37 | 0.79% | 17,760 |
| Dec 22, 2025 | 11.32 | 11.48 | 11.32 | 11.43 | 11.28 | 1.51% | 43,309 |
| Dec 19, 2025 | 11.21 | 11.28 | 11.14 | 11.26 | 11.11 | 1.35% | 38,978 |
| Dec 18, 2025 | 11.18 | 11.18 | 11.03 | 11.11 | 10.96 | 0.73% | 54,981 |
| Dec 17, 2025 | 11.22 | 11.22 | 11.02 | 11.03 | 10.88 | -1.61% | 12,701 |
| Dec 16, 2025 | 11.22 | 11.22 | 11.02 | 11.21 | 11.06 | -0.09% | 19,670 |
| Dec 15, 2025 | 11.40 | 11.40 | 11.22 | 11.22 | 11.07 | -1.32% | 13,496 |
| Dec 12, 2025 | 11.41 | 11.41 | 11.24 | 11.37 | 11.22 | -1.13% | 17,212 |
| Dec 11, 2025 | 11.49 | 11.51 | 11.39 | 11.50 | 11.27 | - | 23,083 |
| Dec 10, 2025 | 11.38 | 11.50 | 11.32 | 11.50 | 11.27 | 0.79% | 28,733 |
| Dec 9, 2025 | 11.36 | 11.44 | 11.36 | 11.41 | 11.18 | 0.44% | 11,091 |