Calamos Global Total Return Fund (CGO)

NASDAQ: CGO · Real-Time Price · USD

13.38

-0.16 (-1.18%)

At close: Jul 13, 2026, 4:00 PM EDT

13.44

+0.06 (0.45%)

After-hours: Jul 13, 2026, 4:10 PM EDT

CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.49	13.53	13.18	13.38	13.29	-1.18%	82,158
Jul 10, 2026	13.52	13.55	13.33	13.54	13.45	0.52%	22,025
Jul 9, 2026	13.31	13.57	13.31	13.47	13.38	1.58%	25,997
Jul 8, 2026	13.27	13.34	13.10	13.26	13.17	-0.82%	24,694
Jul 7, 2026	13.60	13.72	13.31	13.37	13.28	-1.84%	52,250
Jul 6, 2026	13.60	13.65	13.51	13.62	13.53	0.15%	32,461
Jul 2, 2026	13.56	13.76	13.42	13.60	13.51	0.29%	35,383
Jul 1, 2026	13.60	13.65	13.49	13.56	13.47	-0.73%	57,314
Jun 30, 2026	13.37	13.69	13.37	13.66	13.57	2.02%	33,621
Jun 29, 2026	13.26	13.46	13.11	13.39	13.30	0.98%	18,529
Jun 26, 2026	13.32	13.57	13.23	13.26	13.17	-1.34%	27,822
Jun 25, 2026	13.62	13.66	13.42	13.44	13.35	-1.10%	15,151
Jun 24, 2026	13.61	13.69	13.43	13.59	13.50	-0.88%	25,571
Jun 23, 2026	13.66	13.92	13.03	13.71	13.62	-1.93%	34,740
Jun 22, 2026	13.95	14.07	13.95	13.98	13.89	0.65%	25,536
Jun 18, 2026	13.86	13.90	13.76	13.89	13.80	1.31%	16,695
Jun 17, 2026	13.62	13.80	13.48	13.71	13.62	0.37%	13,504
Jun 16, 2026	13.56	13.70	13.49	13.66	13.57	0.44%	18,423
Jun 15, 2026	13.50	13.70	13.45	13.60	13.51	2.26%	18,940
Jun 12, 2026	13.17	13.37	13.17	13.30	13.21	0.68%	26,838
Jun 11, 2026	13.07	13.36	13.04	13.29	13.12	2.15%	26,387
Jun 10, 2026	13.20	13.42	12.97	13.01	12.84	-1.59%	24,531
Jun 9, 2026	13.54	13.54	12.90	13.22	13.05	-2.00%	38,919
Jun 8, 2026	13.69	13.79	13.29	13.49	13.32	-0.37%	16,092
Jun 5, 2026	13.92	14.04	13.41	13.54	13.37	-3.77%	49,049
Jun 4, 2026	13.95	14.09	13.84	14.07	13.89	0.79%	15,351
Jun 3, 2026	14.07	14.10	13.90	13.96	13.78	-1.06%	16,896
Jun 2, 2026	14.08	14.19	14.03	14.11	13.93	0.50%	17,332
Jun 1, 2026	14.04	14.20	14.00	14.04	13.86	-0.04%	49,473
May 29, 2026	14.00	14.09	13.97	14.05	13.87	0.54%	28,068
May 28, 2026	13.82	14.02	13.80	13.97	13.79	0.17%	43,895
May 27, 2026	13.73	13.95	13.73	13.95	13.77	1.57%	40,080
May 26, 2026	13.64	13.79	13.64	13.73	13.56	1.25%	27,349
May 22, 2026	13.42	13.56	13.42	13.56	13.39	1.65%	11,178
May 21, 2026	13.16	13.38	13.11	13.34	13.17	1.37%	47,653
May 20, 2026	13.12	13.16	12.90	13.16	12.99	0.69%	23,718
May 19, 2026	13.29	13.29	12.85	13.07	12.90	-1.73%	17,593
May 18, 2026	13.56	13.58	13.23	13.30	13.13	-1.77%	31,562
May 15, 2026	13.52	13.59	13.44	13.54	13.37	-1.45%	23,682
May 14, 2026	13.56	13.82	13.56	13.74	13.57	1.25%	36,073
May 13, 2026	13.60	13.67	13.45	13.65	13.40	0.52%	29,483
May 12, 2026	13.63	13.63	13.41	13.58	13.33	-0.66%	71,495
May 11, 2026	13.53	13.71	13.53	13.67	13.42	1.11%	59,356
May 8, 2026	13.47	13.56	13.44	13.52	13.27	0.75%	16,068
May 7, 2026	13.44	13.49	13.38	13.42	13.17	0.15%	49,058
May 6, 2026	13.21	13.40	13.18	13.40	13.15	2.60%	50,812
May 5, 2026	12.96	13.10	12.96	13.06	12.82	1.56%	24,691
May 4, 2026	12.96	12.98	12.83	12.86	12.62	-0.54%	20,069
May 1, 2026	12.90	13.05	12.88	12.93	12.69	0.39%	44,084
Apr 30, 2026	12.66	12.95	12.66	12.88	12.64	1.66%	27,611