Clough Global Opportunities Fund (GLO)
NYSEAMERICAN: GLO · Real-Time Price · USD
4.905
-0.065 (-1.31%)
Mar 28, 2025, 9:30 AM EST - Market open
GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | -1.21% | 262,802 |
| Mar 27, 2025 | 4.95 | 4.97 | 4.93 | 4.97 | 4.97 | 0.20% | 112,187 |
| Mar 26, 2025 | 5.02 | 5.02 | 4.94 | 4.96 | 4.96 | -0.80% | 128,130 |
| Mar 25, 2025 | 5.01 | 5.02 | 4.98 | 5.00 | 5.00 | -0.20% | 152,559 |
| Mar 24, 2025 | 5.00 | 5.02 | 4.98 | 5.01 | 5.01 | 0.80% | 102,978 |
| Mar 21, 2025 | 4.94 | 4.97 | 4.92 | 4.97 | 4.97 | - | 125,067 |
| Mar 20, 2025 | 4.95 | 5.00 | 4.91 | 4.97 | 4.97 | - | 149,144 |
| Mar 19, 2025 | 4.92 | 4.98 | 4.90 | 4.97 | 4.97 | 1.22% | 251,159 |
| Mar 18, 2025 | 4.92 | 4.93 | 4.90 | 4.91 | 4.91 | -1.41% | 139,610 |
| Mar 17, 2025 | 4.95 | 5.01 | 4.95 | 4.98 | 4.93 | 0.61% | 72,098 |
| Mar 14, 2025 | 4.91 | 4.95 | 4.88 | 4.95 | 4.90 | 1.85% | 135,683 |
| Mar 13, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.81 | -1.42% | 78,834 |
| Mar 12, 2025 | 4.94 | 4.98 | 4.90 | 4.93 | 4.88 | 0.82% | 92,253 |
| Mar 11, 2025 | 4.85 | 4.92 | 4.84 | 4.89 | 4.84 | 1.03% | 190,408 |
| Mar 10, 2025 | 4.91 | 4.96 | 4.84 | 4.84 | 4.79 | -2.81% | 143,572 |
| Mar 7, 2025 | 4.98 | 5.00 | 4.91 | 4.98 | 4.93 | -0.20% | 302,349 |
| Mar 6, 2025 | 5.01 | 5.05 | 4.99 | 4.99 | 4.94 | -1.38% | 177,554 |
| Mar 5, 2025 | 5.02 | 5.07 | 5.01 | 5.06 | 5.01 | 0.40% | 176,221 |
| Mar 4, 2025 | 5.03 | 5.08 | 4.99 | 5.04 | 4.99 | -0.20% | 149,717 |
| Mar 3, 2025 | 5.15 | 5.16 | 5.04 | 5.05 | 5.00 | -1.37% | 151,068 |
| Feb 28, 2025 | 5.11 | 5.15 | 5.07 | 5.12 | 5.07 | 0.39% | 216,707 |
| Feb 27, 2025 | 5.18 | 5.21 | 5.09 | 5.10 | 5.05 | -1.35% | 107,230 |
| Feb 26, 2025 | 5.18 | 5.21 | 5.13 | 5.17 | 5.12 | - | 126,136 |
| Feb 25, 2025 | 5.21 | 5.21 | 5.12 | 5.17 | 5.12 | -0.39% | 147,827 |
| Feb 24, 2025 | 5.23 | 5.23 | 5.15 | 5.19 | 5.14 | -0.76% | 130,638 |
| Feb 21, 2025 | 5.29 | 5.29 | 5.20 | 5.23 | 5.18 | -1.13% | 213,155 |
| Feb 20, 2025 | 5.32 | 5.32 | 5.26 | 5.29 | 5.24 | -0.38% | 116,594 |
| Feb 19, 2025 | 5.26 | 5.32 | 5.26 | 5.31 | 5.26 | 0.19% | 338,013 |
| Feb 18, 2025 | 5.27 | 5.30 | 5.26 | 5.30 | 5.25 | 0.19% | 122,827 |
| Feb 14, 2025 | 5.29 | 5.32 | 5.29 | 5.29 | 5.19 | - | 118,753 |
| Feb 13, 2025 | 5.30 | 5.30 | 5.25 | 5.29 | 5.19 | - | 141,636 |
| Feb 12, 2025 | 5.26 | 5.29 | 5.23 | 5.29 | 5.19 | 0.09% | 137,133 |
| Feb 11, 2025 | 5.29 | 5.30 | 5.28 | 5.29 | 5.18 | -0.28% | 36,138 |
| Feb 10, 2025 | 5.29 | 5.30 | 5.26 | 5.30 | 5.20 | 0.57% | 53,508 |
| Feb 7, 2025 | 5.28 | 5.34 | 5.25 | 5.27 | 5.17 | -0.19% | 141,398 |
| Feb 6, 2025 | 5.29 | 5.30 | 5.28 | 5.28 | 5.18 | -0.38% | 77,064 |
| Feb 5, 2025 | 5.29 | 5.30 | 5.26 | 5.30 | 5.20 | 0.38% | 90,578 |
| Feb 4, 2025 | 5.25 | 5.28 | 5.24 | 5.28 | 5.18 | 0.86% | 60,504 |
| Feb 3, 2025 | 5.18 | 5.24 | 5.18 | 5.24 | 5.13 | -0.48% | 82,329 |
| Jan 31, 2025 | 5.34 | 5.35 | 5.26 | 5.26 | 5.16 | -1.50% | 144,955 |
| Jan 30, 2025 | 5.26 | 5.34 | 5.26 | 5.34 | 5.24 | 2.10% | 200,017 |
| Jan 29, 2025 | 5.28 | 5.28 | 5.23 | 5.23 | 5.13 | -0.38% | 154,484 |
| Jan 28, 2025 | 5.22 | 5.27 | 5.22 | 5.25 | 5.15 | -0.57% | 186,015 |
| Jan 27, 2025 | 5.28 | 5.31 | 5.25 | 5.28 | 5.18 | -1.68% | 255,968 |
| Jan 24, 2025 | 5.38 | 5.38 | 5.35 | 5.37 | 5.27 | - | 36,759 |
| Jan 23, 2025 | 5.33 | 5.38 | 5.33 | 5.37 | 5.27 | 0.37% | 130,417 |
| Jan 22, 2025 | 5.32 | 5.37 | 5.32 | 5.35 | 5.25 | 0.94% | 125,315 |
| Jan 21, 2025 | 5.31 | 5.31 | 5.29 | 5.30 | 5.20 | 0.57% | 112,559 |
| Jan 17, 2025 | 5.29 | 5.32 | 5.26 | 5.27 | 5.17 | -0.57% | 881,317 |
| Jan 16, 2025 | 5.32 | 5.34 | 5.27 | 5.30 | 5.15 | 0.38% | 334,999 |