Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
12.69
+0.04 (0.36%)
At close: Oct 2, 2026, 4:00 PM EDT
12.56
-0.13 (-0.99%)
After-hours: Oct 2, 2026, 7:30 PM EDT
CGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.79 | 13.10 | 12.49 | 12.69 | 12.69 | 0.36% | 24,310 |
| Oct 1, 2026 | 12.91 | 12.98 | 12.63 | 12.64 | 12.64 | -2.02% | 50,019 |
| Sep 30, 2026 | 12.94 | 12.96 | 12.81 | 12.90 | 12.90 | -0.08% | 14,642 |
| Sep 29, 2026 | 12.87 | 13.00 | 12.66 | 12.91 | 12.91 | 0.55% | 27,585 |
| Sep 28, 2026 | 12.90 | 13.09 | 12.63 | 12.84 | 12.84 | -0.77% | 12,081 |
| Sep 25, 2026 | 13.03 | 13.13 | 12.72 | 12.94 | 12.94 | 0.54% | 11,383 |
| Sep 24, 2026 | 12.79 | 13.17 | 12.65 | 12.87 | 12.87 | 0.55% | 34,204 |
| Sep 23, 2026 | 12.95 | 13.02 | 12.79 | 12.80 | 12.80 | -1.50% | 7,164 |
| Sep 22, 2026 | 13.06 | 13.17 | 12.75 | 13.00 | 13.00 | -1.40% | 12,720 |
| Sep 21, 2026 | 12.94 | 13.18 | 12.81 | 13.18 | 13.18 | 2.49% | 41,068 |
| Sep 18, 2026 | 12.67 | 12.98 | 12.65 | 12.86 | 12.86 | 1.40% | 36,619 |
| Sep 17, 2026 | 12.52 | 12.78 | 12.52 | 12.68 | 12.68 | 1.62% | 17,598 |
| Sep 16, 2026 | 12.61 | 12.90 | 12.48 | 12.48 | 12.48 | 0.24% | 15,588 |
| Sep 15, 2026 | 12.81 | 12.88 | 12.45 | 12.45 | 12.45 | -2.58% | 9,599 |
| Sep 14, 2026 | 12.91 | 12.99 | 12.78 | 12.78 | 12.78 | -2.14% | 13,266 |
| Sep 11, 2026 | 13.21 | 13.47 | 13.05 | 13.15 | 13.06 | 0.61% | 18,498 |
| Sep 10, 2026 | 13.18 | 13.18 | 13.03 | 13.07 | 12.98 | -0.76% | 23,279 |
| Sep 9, 2026 | 13.11 | 13.25 | 13.11 | 13.17 | 13.08 | -0.83% | 30,666 |
| Sep 8, 2026 | 13.12 | 13.28 | 13.12 | 13.28 | 13.19 | 0.38% | 17,520 |
| Sep 4, 2026 | 13.17 | 13.24 | 13.17 | 13.23 | 13.14 | 0.53% | 5,032 |
| Sep 3, 2026 | 13.10 | 13.24 | 13.10 | 13.16 | 13.07 | 0.84% | 20,193 |
| Sep 2, 2026 | 13.01 | 13.24 | 13.01 | 13.05 | 12.96 | 0.31% | 12,924 |
| Sep 1, 2026 | 13.06 | 13.15 | 13.01 | 13.01 | 12.92 | -1.29% | 13,022 |
| Aug 31, 2026 | 13.10 | 13.23 | 13.08 | 13.18 | 13.09 | 0.84% | 26,134 |
| Aug 28, 2026 | 13.14 | 13.24 | 13.07 | 13.07 | 12.98 | -0.23% | 32,347 |
| Aug 27, 2026 | 13.21 | 13.33 | 13.00 | 13.10 | 13.01 | -0.31% | 32,721 |
| Aug 26, 2026 | 13.15 | 13.40 | 13.06 | 13.14 | 13.05 | -0.45% | 37,822 |
| Aug 25, 2026 | 13.10 | 13.21 | 13.10 | 13.20 | 13.11 | 2.09% | 11,103 |
| Aug 24, 2026 | 13.04 | 13.32 | 12.91 | 12.93 | 12.84 | -1.67% | 34,941 |
| Aug 21, 2026 | 13.25 | 13.33 | 12.93 | 13.15 | 13.06 | 0.15% | 23,000 |
| Aug 20, 2026 | 13.05 | 13.27 | 12.98 | 13.13 | 13.04 | - | 34,663 |
| Aug 19, 2026 | 13.29 | 13.29 | 13.05 | 13.13 | 13.04 | 0.15% | 21,257 |
| Aug 18, 2026 | 13.21 | 13.28 | 12.94 | 13.11 | 13.02 | -1.28% | 30,264 |
| Aug 17, 2026 | 13.30 | 13.56 | 13.18 | 13.28 | 13.19 | -0.67% | 29,861 |
| Aug 14, 2026 | 13.37 | 13.38 | 12.92 | 13.37 | 13.28 | 0.75% | 51,331 |
| Aug 13, 2026 | 13.30 | 13.46 | 13.30 | 13.36 | 13.18 | 0.45% | 14,277 |
| Aug 12, 2026 | 13.30 | 13.36 | 13.23 | 13.30 | 13.12 | 0.83% | 26,965 |
| Aug 11, 2026 | 13.25 | 13.28 | 13.15 | 13.19 | 13.01 | -0.08% | 28,047 |
| Aug 10, 2026 | 13.18 | 13.27 | 13.08 | 13.20 | 13.02 | 0.15% | 23,381 |
| Aug 7, 2026 | 13.14 | 13.18 | 12.88 | 13.18 | 13.00 | 1.00% | 11,934 |
| Aug 6, 2026 | 12.91 | 13.37 | 12.89 | 13.05 | 12.87 | 0.62% | 29,449 |
| Aug 5, 2026 | 12.98 | 13.06 | 12.86 | 12.97 | 12.79 | 0.54% | 38,861 |
| Aug 4, 2026 | 12.93 | 13.19 | 12.68 | 12.90 | 12.73 | 0.39% | 51,362 |
| Aug 3, 2026 | 12.62 | 12.94 | 12.62 | 12.85 | 12.68 | 1.34% | 25,787 |
| Jul 31, 2026 | 12.70 | 12.71 | 12.45 | 12.68 | 12.51 | 0.32% | 24,271 |
| Jul 30, 2026 | 12.35 | 12.65 | 12.35 | 12.64 | 12.47 | 4.12% | 59,097 |
| Jul 29, 2026 | 12.41 | 12.53 | 12.12 | 12.14 | 11.98 | -2.49% | 54,530 |
| Jul 28, 2026 | 12.41 | 12.70 | 12.38 | 12.45 | 12.28 | -1.19% | 33,828 |
| Jul 27, 2026 | 12.75 | 12.87 | 12.60 | 12.60 | 12.43 | -1.33% | 22,289 |
| Jul 24, 2026 | 12.80 | 12.85 | 12.65 | 12.77 | 12.60 | -0.85% | 23,494 |