Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
13.65
+0.07 (0.52%)
At close: May 13, 2026, 4:00 PM EDT
13.66
+0.01 (0.07%)
After-hours: May 13, 2026, 6:34 PM EDT
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 13.60 | 13.67 | 13.45 | 13.65 | 13.57 | 0.52% | 29,410 |
| May 12, 2026 | 13.63 | 13.63 | 13.41 | 13.58 | 13.50 | -0.66% | 71,495 |
| May 11, 2026 | 13.53 | 13.71 | 13.53 | 13.67 | 13.59 | 1.11% | 59,356 |
| May 8, 2026 | 13.47 | 13.56 | 13.44 | 13.52 | 13.44 | 0.75% | 16,068 |
| May 7, 2026 | 13.44 | 13.49 | 13.38 | 13.42 | 13.34 | 0.15% | 49,058 |
| May 6, 2026 | 13.21 | 13.40 | 13.18 | 13.40 | 13.32 | 2.60% | 50,812 |
| May 5, 2026 | 12.96 | 13.10 | 12.96 | 13.06 | 12.98 | 1.56% | 24,691 |
| May 4, 2026 | 12.96 | 12.98 | 12.83 | 12.86 | 12.78 | -0.54% | 20,069 |
| May 1, 2026 | 12.90 | 13.05 | 12.88 | 12.93 | 12.85 | 0.39% | 44,084 |
| Apr 30, 2026 | 12.66 | 12.95 | 12.66 | 12.88 | 12.80 | 1.66% | 27,611 |
| Apr 29, 2026 | 12.66 | 12.80 | 12.56 | 12.67 | 12.60 | 0.08% | 22,605 |
| Apr 28, 2026 | 12.55 | 12.73 | 12.23 | 12.66 | 12.59 | -0.71% | 18,618 |
| Apr 27, 2026 | 12.65 | 12.75 | 12.59 | 12.75 | 12.68 | 0.95% | 35,976 |
| Apr 24, 2026 | 12.51 | 12.66 | 12.51 | 12.63 | 12.56 | 1.53% | 11,828 |
| Apr 23, 2026 | 12.56 | 12.70 | 12.42 | 12.44 | 12.37 | -0.96% | 12,909 |
| Apr 22, 2026 | 12.57 | 12.71 | 12.51 | 12.56 | 12.49 | 0.16% | 43,667 |
| Apr 21, 2026 | 12.77 | 12.77 | 12.51 | 12.54 | 12.47 | -1.18% | 22,373 |
| Apr 20, 2026 | 12.74 | 12.75 | 12.62 | 12.69 | 12.62 | -0.47% | 15,448 |
| Apr 17, 2026 | 12.62 | 12.77 | 12.59 | 12.75 | 12.68 | 1.27% | 43,575 |
| Apr 16, 2026 | 12.55 | 12.61 | 12.54 | 12.59 | 12.52 | 0.48% | 10,295 |
| Apr 15, 2026 | 12.43 | 12.64 | 12.43 | 12.53 | 12.46 | 0.08% | 30,648 |
| Apr 14, 2026 | 12.42 | 12.59 | 12.25 | 12.52 | 12.45 | 0.72% | 26,403 |
| Apr 13, 2026 | 12.23 | 12.44 | 12.00 | 12.43 | 12.28 | 1.22% | 36,092 |
| Apr 10, 2026 | 12.25 | 12.29 | 12.22 | 12.28 | 12.13 | 0.49% | 11,253 |
| Apr 9, 2026 | 12.08 | 12.30 | 12.05 | 12.22 | 12.07 | 1.92% | 85,650 |
| Apr 8, 2026 | 11.86 | 12.05 | 11.77 | 11.99 | 11.84 | 4.17% | 26,026 |
| Apr 7, 2026 | 11.50 | 11.51 | 11.37 | 11.51 | 11.37 | 0.24% | 14,351 |
| Apr 6, 2026 | 11.51 | 11.53 | 11.47 | 11.48 | 11.34 | -0.10% | 11,724 |
| Apr 2, 2026 | 11.36 | 11.55 | 11.13 | 11.50 | 11.35 | 1.10% | 102,867 |
| Apr 1, 2026 | 11.19 | 11.45 | 11.19 | 11.37 | 11.23 | 1.97% | 16,685 |
| Mar 31, 2026 | 10.85 | 11.15 | 10.85 | 11.15 | 11.01 | 3.82% | 21,211 |
| Mar 30, 2026 | 10.91 | 10.91 | 10.71 | 10.74 | 10.61 | -0.56% | 23,283 |
| Mar 27, 2026 | 11.02 | 11.02 | 10.80 | 10.80 | 10.67 | -2.53% | 29,509 |
| Mar 26, 2026 | 11.22 | 11.30 | 11.05 | 11.08 | 10.94 | -1.86% | 18,904 |
| Mar 25, 2026 | 11.23 | 11.36 | 11.23 | 11.29 | 11.15 | 0.98% | 11,823 |
| Mar 24, 2026 | 11.14 | 11.23 | 11.06 | 11.18 | 11.04 | -0.18% | 18,988 |
| Mar 23, 2026 | 11.28 | 11.35 | 11.14 | 11.20 | 11.06 | 1.27% | 24,025 |
| Mar 20, 2026 | 11.26 | 11.65 | 11.06 | 11.06 | 10.92 | -2.73% | 34,371 |
| Mar 19, 2026 | 11.34 | 11.41 | 11.23 | 11.37 | 11.23 | -0.52% | 55,350 |
| Mar 18, 2026 | 11.54 | 11.58 | 11.43 | 11.43 | 11.29 | -1.30% | 10,288 |
| Mar 17, 2026 | 11.58 | 11.68 | 11.58 | 11.58 | 11.44 | 0.22% | 16,816 |
| Mar 16, 2026 | 11.50 | 11.62 | 11.50 | 11.56 | 11.41 | 1.18% | 20,315 |
| Mar 13, 2026 | 11.54 | 11.68 | 11.39 | 11.42 | 11.28 | -1.30% | 17,874 |
| Mar 12, 2026 | 11.66 | 11.67 | 11.49 | 11.57 | 11.35 | -1.70% | 23,417 |
| Mar 11, 2026 | 11.76 | 11.86 | 11.66 | 11.77 | 11.55 | 1.03% | 29,346 |
| Mar 10, 2026 | 11.52 | 11.72 | 11.52 | 11.65 | 11.43 | 1.30% | 49,000 |
| Mar 9, 2026 | 11.51 | 11.63 | 11.21 | 11.50 | 11.28 | -1.12% | 29,846 |
| Mar 6, 2026 | 11.70 | 11.70 | 11.53 | 11.63 | 11.41 | -1.48% | 28,155 |
| Mar 5, 2026 | 11.96 | 11.96 | 11.76 | 11.81 | 11.58 | -2.32% | 21,608 |
| Mar 4, 2026 | 12.28 | 12.28 | 12.05 | 12.09 | 11.85 | -1.35% | 55,557 |