Clough Global Opportunities Fund (GLO)
NYSEAMERICAN: GLO · Real-Time Price · USD
5.78
+0.19 (3.32%)
Oct 8, 2025, 1:59 PM EDT - Market open
GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.69 | 5.78 | 5.62 | 5.78 | - | 3.31% | 102,115 |
| Oct 7, 2025 | 5.72 | 5.75 | 5.59 | 5.59 | 5.59 | -2.27% | 275,800 |
| Oct 6, 2025 | 5.75 | 5.76 | 5.71 | 5.72 | 5.72 | -0.52% | 102,731 |
| Oct 3, 2025 | 5.74 | 5.77 | 5.72 | 5.75 | 5.75 | 0.52% | 111,794 |
| Oct 2, 2025 | 5.70 | 5.75 | 5.69 | 5.72 | 5.72 | 0.35% | 143,683 |
| Oct 1, 2025 | 5.70 | 5.71 | 5.68 | 5.70 | 5.70 | - | 103,883 |
| Sep 30, 2025 | 5.67 | 5.74 | 5.67 | 5.70 | 5.70 | 0.18% | 166,077 |
| Sep 29, 2025 | 5.68 | 5.71 | 5.66 | 5.69 | 5.69 | 0.53% | 96,487 |
| Sep 26, 2025 | 5.66 | 5.70 | 5.66 | 5.66 | 5.66 | 0.18% | 46,945 |
| Sep 25, 2025 | 5.68 | 5.69 | 5.65 | 5.65 | 5.65 | -1.05% | 116,395 |
| Sep 24, 2025 | 5.74 | 5.74 | 5.70 | 5.71 | 5.71 | - | 119,102 |
| Sep 23, 2025 | 5.73 | 5.74 | 5.69 | 5.71 | 5.71 | -0.35% | 178,899 |
| Sep 22, 2025 | 5.70 | 5.76 | 5.69 | 5.73 | 5.73 | 0.17% | 135,962 |
| Sep 19, 2025 | 5.75 | 5.75 | 5.66 | 5.72 | 5.72 | 0.18% | 129,612 |
| Sep 18, 2025 | 5.67 | 5.72 | 5.66 | 5.71 | 5.71 | 1.24% | 115,541 |
| Sep 17, 2025 | 5.59 | 5.70 | 5.54 | 5.64 | 5.64 | -0.53% | 408,387 |
| Sep 16, 2025 | 5.70 | 5.72 | 5.67 | 5.67 | 5.62 | -0.53% | 255,452 |
| Sep 15, 2025 | 5.71 | 5.72 | 5.67 | 5.70 | 5.65 | 0.53% | 91,669 |
| Sep 12, 2025 | 5.67 | 5.70 | 5.66 | 5.67 | 5.62 | -0.35% | 145,984 |
| Sep 11, 2025 | 5.66 | 5.70 | 5.63 | 5.69 | 5.64 | 0.89% | 118,638 |
| Sep 10, 2025 | 5.66 | 5.69 | 5.64 | 5.64 | 5.59 | -0.35% | 231,656 |
| Sep 9, 2025 | 5.62 | 5.66 | 5.62 | 5.66 | 5.61 | 0.53% | 101,709 |
| Sep 8, 2025 | 5.66 | 5.66 | 5.62 | 5.63 | 5.58 | 0.18% | 72,208 |
| Sep 5, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | 5.57 | 0.36% | 98,324 |
| Sep 4, 2025 | 5.57 | 5.61 | 5.56 | 5.60 | 5.55 | 0.72% | 146,622 |
| Sep 3, 2025 | 5.53 | 5.58 | 5.53 | 5.56 | 5.51 | 0.54% | 108,008 |
| Sep 2, 2025 | 5.53 | 5.54 | 5.50 | 5.53 | 5.48 | -0.54% | 138,977 |
| Aug 29, 2025 | 5.57 | 5.60 | 5.53 | 5.56 | 5.51 | -0.18% | 94,368 |
| Aug 28, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.52 | 0.54% | 110,905 |
| Aug 27, 2025 | 5.50 | 5.56 | 5.50 | 5.54 | 5.49 | 0.18% | 216,714 |
| Aug 26, 2025 | 5.53 | 5.55 | 5.49 | 5.53 | 5.48 | 0.36% | 237,902 |
| Aug 25, 2025 | 5.49 | 5.52 | 5.49 | 5.51 | 5.46 | 0.46% | 51,749 |
| Aug 22, 2025 | 5.42 | 5.49 | 5.42 | 5.49 | 5.44 | 1.39% | 106,334 |
| Aug 21, 2025 | 5.40 | 5.45 | 5.40 | 5.41 | 5.36 | -0.18% | 99,291 |
| Aug 20, 2025 | 5.43 | 5.45 | 5.41 | 5.42 | 5.37 | -0.55% | 116,080 |
| Aug 19, 2025 | 5.47 | 5.49 | 5.44 | 5.45 | 5.40 | -0.55% | 159,208 |
| Aug 18, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.43 | -1.44% | 70,846 |
| Aug 15, 2025 | 5.54 | 5.56 | 5.53 | 5.56 | 5.46 | 0.54% | 165,323 |
| Aug 14, 2025 | 5.52 | 5.55 | 5.50 | 5.53 | 5.43 | - | 145,945 |
| Aug 13, 2025 | 5.57 | 5.58 | 5.52 | 5.53 | 5.43 | - | 162,451 |
| Aug 12, 2025 | 5.50 | 5.55 | 5.47 | 5.53 | 5.43 | 0.91% | 173,836 |
| Aug 11, 2025 | 5.49 | 5.52 | 5.48 | 5.48 | 5.38 | -0.36% | 145,049 |
| Aug 8, 2025 | 5.46 | 5.51 | 5.46 | 5.50 | 5.40 | 0.36% | 122,737 |
| Aug 7, 2025 | 5.49 | 5.50 | 5.39 | 5.48 | 5.38 | -0.18% | 168,236 |
| Aug 6, 2025 | 5.41 | 5.50 | 5.41 | 5.49 | 5.39 | 1.48% | 131,858 |
| Aug 5, 2025 | 5.43 | 5.44 | 5.41 | 5.41 | 5.31 | -0.18% | 95,320 |
| Aug 4, 2025 | 5.38 | 5.44 | 5.38 | 5.42 | 5.32 | 0.93% | 97,958 |
| Aug 1, 2025 | 5.39 | 5.40 | 5.37 | 5.37 | 5.27 | -0.92% | 126,788 |
| Jul 31, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.32 | 0.37% | 119,690 |
| Jul 30, 2025 | 5.39 | 5.44 | 5.39 | 5.40 | 5.30 | - | 73,701 |