Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
11.11
+0.04 (0.36%)
At close: May 29, 2025, 4:00 PM
11.15
+0.04 (0.36%)
After-hours: May 29, 2025, 4:00 PM EDT
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 11.17 | 11.19 | 11.11 | 11.15 | 11.15 | 0.72% | 7,970 |
| May 28, 2025 | 11.16 | 11.20 | 11.05 | 11.07 | 11.07 | -0.72% | 10,565 |
| May 27, 2025 | 11.14 | 11.22 | 11.10 | 11.15 | 11.15 | 0.90% | 21,291 |
| May 23, 2025 | 11.00 | 11.09 | 10.96 | 11.05 | 11.05 | 0.27% | 8,844 |
| May 22, 2025 | 11.07 | 11.10 | 10.97 | 11.02 | 11.02 | -0.72% | 14,575 |
| May 21, 2025 | 11.08 | 11.12 | 10.97 | 11.10 | 11.10 | 0.10% | 11,577 |
| May 20, 2025 | 11.10 | 11.12 | 11.04 | 11.09 | 11.09 | -0.01% | 17,832 |
| May 19, 2025 | 10.99 | 11.09 | 10.99 | 11.09 | 11.09 | 0.09% | 17,821 |
| May 16, 2025 | 11.01 | 11.08 | 10.92 | 11.08 | 11.08 | 1.00% | 17,331 |
| May 15, 2025 | 11.00 | 11.02 | 10.96 | 10.97 | 10.97 | -0.27% | 16,976 |
| May 14, 2025 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 1.10% | 16,844 |
| May 13, 2025 | 10.86 | 10.98 | 10.86 | 10.88 | 10.88 | -0.91% | 22,571 |
| May 12, 2025 | 10.99 | 11.00 | 10.89 | 10.98 | 10.90 | 1.86% | 25,898 |
| May 9, 2025 | 10.75 | 10.81 | 10.72 | 10.78 | 10.70 | 0.29% | 16,834 |
| May 8, 2025 | 10.84 | 10.84 | 10.68 | 10.75 | 10.67 | 0.06% | 21,984 |
| May 7, 2025 | 10.71 | 10.87 | 10.70 | 10.74 | 10.66 | 0.13% | 21,839 |
| May 6, 2025 | 10.76 | 10.76 | 10.57 | 10.73 | 10.65 | -0.01% | 11,951 |
| May 5, 2025 | 10.77 | 10.82 | 10.72 | 10.73 | 10.65 | - | 10,073 |
| May 2, 2025 | 10.62 | 10.81 | 10.56 | 10.73 | 10.65 | 1.04% | 34,656 |
| May 1, 2025 | 10.50 | 10.68 | 10.49 | 10.62 | 10.54 | 1.72% | 18,986 |
| Apr 30, 2025 | 10.49 | 10.49 | 10.33 | 10.44 | 10.36 | -0.48% | 11,543 |
| Apr 29, 2025 | 10.42 | 10.56 | 10.26 | 10.49 | 10.41 | 0.87% | 18,206 |
| Apr 28, 2025 | 10.42 | 10.48 | 10.33 | 10.40 | 10.32 | -0.19% | 24,235 |
| Apr 25, 2025 | 10.48 | 10.48 | 10.23 | 10.42 | 10.34 | 1.36% | 27,754 |
| Apr 24, 2025 | 10.16 | 10.33 | 10.13 | 10.28 | 10.21 | 2.39% | 12,261 |
| Apr 23, 2025 | 10.13 | 10.25 | 10.04 | 10.04 | 9.97 | 0.80% | 16,983 |
| Apr 22, 2025 | 9.85 | 9.96 | 9.72 | 9.96 | 9.89 | 3.00% | 13,628 |
| Apr 21, 2025 | 9.86 | 9.86 | 9.60 | 9.67 | 9.60 | -1.53% | 37,482 |
| Apr 17, 2025 | 9.90 | 9.90 | 9.73 | 9.82 | 9.75 | 1.13% | 40,351 |
| Apr 16, 2025 | 10.05 | 10.20 | 9.70 | 9.71 | 9.64 | -3.00% | 29,658 |
| Apr 15, 2025 | 9.94 | 10.11 | 9.94 | 10.01 | 9.94 | 0.91% | 52,970 |
| Apr 14, 2025 | 9.95 | 9.97 | 9.75 | 9.92 | 9.85 | 1.12% | 17,856 |
| Apr 11, 2025 | 9.54 | 9.86 | 9.54 | 9.81 | 9.74 | 2.29% | 49,627 |
| Apr 10, 2025 | 9.75 | 9.90 | 9.42 | 9.59 | 9.44 | -4.05% | 41,015 |
| Apr 9, 2025 | 9.12 | 10.06 | 9.06 | 10.00 | 9.84 | 11.43% | 114,277 |
| Apr 8, 2025 | 9.38 | 9.51 | 8.93 | 8.97 | 8.83 | 0.67% | 61,258 |
| Apr 7, 2025 | 8.95 | 9.45 | 8.71 | 8.91 | 8.77 | -3.47% | 69,951 |
| Apr 4, 2025 | 9.91 | 9.91 | 9.22 | 9.23 | 9.09 | -8.16% | 48,777 |
| Apr 3, 2025 | 10.31 | 10.31 | 10.00 | 10.05 | 9.90 | -3.55% | 34,485 |
| Apr 2, 2025 | 10.36 | 10.44 | 10.26 | 10.42 | 10.26 | 0.48% | 10,850 |
| Apr 1, 2025 | 10.28 | 10.41 | 10.28 | 10.37 | 10.21 | 0.39% | 37,421 |
| Mar 31, 2025 | 10.33 | 10.33 | 10.20 | 10.33 | 10.17 | -0.19% | 25,004 |
| Mar 28, 2025 | 10.56 | 10.60 | 10.34 | 10.35 | 10.19 | -2.63% | 16,918 |
| Mar 27, 2025 | 10.58 | 10.64 | 10.54 | 10.63 | 10.47 | 0.28% | 16,814 |
| Mar 26, 2025 | 10.75 | 10.75 | 10.58 | 10.60 | 10.44 | -1.30% | 10,491 |
| Mar 25, 2025 | 10.67 | 10.76 | 10.67 | 10.74 | 10.58 | 1.13% | 14,079 |
| Mar 24, 2025 | 10.71 | 10.76 | 10.60 | 10.62 | 10.46 | -0.38% | 29,516 |
| Mar 21, 2025 | 10.62 | 10.69 | 10.54 | 10.66 | 10.50 | -0.09% | 23,784 |
| Mar 20, 2025 | 10.65 | 10.68 | 10.59 | 10.67 | 10.51 | - | 26,335 |
| Mar 19, 2025 | 10.54 | 10.68 | 10.49 | 10.67 | 10.51 | 1.33% | 18,647 |