Clough Global Opportunities Fund (GLO)
NYSEAMERICAN: GLO · Real-Time Price · USD
5.27
+0.02 (0.38%)
At close: Jan 17, 2025, 4:00 PM
5.39
+0.12 (2.22%)
After-hours: Jan 17, 2025, 7:59 PM EST
GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | -0.57% | 881,317 |
| Jan 16, 2025 | 5.32 | 5.34 | 5.27 | 5.30 | 5.25 | 0.38% | 334,999 |
| Jan 15, 2025 | 5.27 | 5.30 | 5.25 | 5.28 | 5.23 | 1.73% | 212,190 |
| Jan 14, 2025 | 5.24 | 5.28 | 5.19 | 5.19 | 5.14 | -0.76% | 219,359 |
| Jan 13, 2025 | 5.14 | 5.23 | 5.14 | 5.23 | 5.18 | 1.36% | 319,391 |
| Jan 10, 2025 | 5.21 | 5.21 | 5.13 | 5.16 | 5.11 | -0.96% | 81,057 |
| Jan 8, 2025 | 5.22 | 5.23 | 5.19 | 5.21 | 5.16 | 0.19% | 60,972 |
| Jan 7, 2025 | 5.26 | 5.26 | 5.18 | 5.20 | 5.15 | -0.38% | 63,698 |
| Jan 6, 2025 | 5.22 | 5.26 | 5.21 | 5.22 | 5.17 | - | 186,512 |
| Jan 3, 2025 | 5.14 | 5.22 | 5.14 | 5.22 | 5.17 | 2.55% | 107,496 |
| Jan 2, 2025 | 5.12 | 5.18 | 5.09 | 5.09 | 5.04 | -0.59% | 115,343 |
| Dec 31, 2024 | 5.14 | 5.19 | 5.11 | 5.12 | 5.07 | -0.58% | 197,787 |
| Dec 30, 2024 | 5.12 | 5.15 | 5.08 | 5.15 | 5.10 | - | 346,466 |
| Dec 27, 2024 | 5.15 | 5.19 | 5.12 | 5.15 | 5.10 | -0.77% | 190,906 |
| Dec 26, 2024 | 5.15 | 5.21 | 5.14 | 5.19 | 5.14 | 0.19% | 100,512 |
| Dec 24, 2024 | 5.13 | 5.21 | 5.13 | 5.18 | 5.13 | 0.78% | 87,463 |
| Dec 23, 2024 | 5.13 | 5.16 | 5.11 | 5.14 | 5.09 | 0.19% | 93,036 |
| Dec 20, 2024 | 5.06 | 5.17 | 5.05 | 5.13 | 5.08 | 0.59% | 137,603 |
| Dec 19, 2024 | 5.18 | 5.18 | 5.00 | 5.10 | 5.05 | -0.78% | 185,100 |
| Dec 18, 2024 | 5.22 | 5.23 | 5.13 | 5.14 | 5.09 | -1.53% | 178,870 |
| Dec 17, 2024 | 5.23 | 5.24 | 5.20 | 5.22 | 5.17 | -0.57% | 150,082 |
| Dec 16, 2024 | 5.23 | 5.27 | 5.22 | 5.25 | 5.20 | -0.76% | 149,118 |
| Dec 13, 2024 | 5.30 | 5.33 | 5.28 | 5.29 | 5.19 | -0.38% | 176,317 |
| Dec 12, 2024 | 5.31 | 5.32 | 5.29 | 5.31 | 5.21 | - | 124,338 |
| Dec 11, 2024 | 5.30 | 5.33 | 5.29 | 5.31 | 5.21 | 0.76% | 106,908 |
| Dec 10, 2024 | 5.32 | 5.35 | 5.26 | 5.27 | 5.17 | -1.31% | 191,827 |
| Dec 9, 2024 | 5.36 | 5.39 | 5.34 | 5.34 | 5.24 | -0.65% | 99,271 |
| Dec 6, 2024 | 5.34 | 5.38 | 5.34 | 5.38 | 5.28 | 0.66% | 59,623 |
| Dec 5, 2024 | 5.36 | 5.37 | 5.32 | 5.34 | 5.24 | - | 133,715 |
| Dec 4, 2024 | 5.30 | 5.36 | 5.30 | 5.34 | 5.24 | 0.56% | 133,367 |
| Dec 3, 2024 | 5.32 | 5.32 | 5.30 | 5.31 | 5.21 | -0.38% | 91,340 |
| Dec 2, 2024 | 5.29 | 5.34 | 5.29 | 5.33 | 5.23 | 0.57% | 105,562 |
| Nov 29, 2024 | 5.31 | 5.32 | 5.27 | 5.30 | 5.20 | 0.19% | 56,151 |
| Nov 27, 2024 | 5.29 | 5.30 | 5.25 | 5.29 | 5.19 | 0.19% | 120,641 |
| Nov 26, 2024 | 5.27 | 5.28 | 5.24 | 5.28 | 5.18 | 0.96% | 85,551 |
| Nov 25, 2024 | 5.27 | 5.29 | 5.23 | 5.23 | 5.13 | -0.48% | 145,690 |
| Nov 22, 2024 | 5.25 | 5.30 | 5.24 | 5.26 | 5.16 | -0.19% | 179,260 |
| Nov 21, 2024 | 5.27 | 5.27 | 5.22 | 5.27 | 5.17 | 0.29% | 325,120 |
| Nov 20, 2024 | 5.24 | 5.26 | 5.22 | 5.25 | 5.15 | - | 246,758 |
| Nov 19, 2024 | 5.21 | 5.26 | 5.21 | 5.25 | 5.15 | 0.19% | 308,009 |
| Nov 18, 2024 | 5.17 | 5.25 | 5.17 | 5.24 | 5.14 | 1.16% | 233,416 |
| Nov 15, 2024 | 5.20 | 5.28 | 5.16 | 5.18 | 5.09 | -2.04% | 109,373 |
| Nov 14, 2024 | 5.33 | 5.35 | 5.27 | 5.29 | 5.14 | -0.60% | 185,886 |
| Nov 13, 2024 | 5.39 | 5.42 | 5.30 | 5.32 | 5.17 | -1.30% | 297,617 |
| Nov 12, 2024 | 5.46 | 5.47 | 5.38 | 5.39 | 5.24 | -0.92% | 160,283 |
| Nov 11, 2024 | 5.40 | 5.47 | 5.40 | 5.44 | 5.29 | 0.37% | 119,573 |
| Nov 8, 2024 | 5.41 | 5.45 | 5.40 | 5.42 | 5.27 | - | 115,080 |
| Nov 7, 2024 | 5.41 | 5.44 | 5.40 | 5.42 | 5.27 | 0.56% | 141,671 |
| Nov 6, 2024 | 5.37 | 5.43 | 5.37 | 5.39 | 5.24 | 1.70% | 274,651 |
| Nov 5, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.16 | 1.34% | 148,540 |
| Nov 4, 2024 | 5.21 | 5.25 | 5.20 | 5.23 | 5.09 | - | 192,896 |
| Nov 1, 2024 | 5.21 | 5.27 | 5.21 | 5.23 | 5.09 | - | 175,404 |
| Oct 31, 2024 | 5.25 | 5.30 | 5.22 | 5.23 | 5.09 | -0.95% | 195,597 |
| Oct 30, 2024 | 5.25 | 5.31 | 5.24 | 5.28 | 5.14 | - | 101,958 |
| Oct 29, 2024 | 5.26 | 5.30 | 5.26 | 5.28 | 5.14 | - | 334,846 |
| Oct 28, 2024 | 5.27 | 5.34 | 5.27 | 5.28 | 5.14 | 0.19% | 135,443 |
| Oct 25, 2024 | 5.34 | 5.36 | 5.26 | 5.27 | 5.13 | -1.31% | 285,242 |
| Oct 24, 2024 | 5.39 | 5.41 | 5.31 | 5.34 | 5.19 | -0.74% | 286,478 |
| Oct 23, 2024 | 5.38 | 5.41 | 5.36 | 5.38 | 5.23 | -0.55% | 210,839 |
| Oct 22, 2024 | 5.38 | 5.42 | 5.36 | 5.41 | 5.26 | - | 104,536 |
| Oct 21, 2024 | 5.40 | 5.42 | 5.39 | 5.41 | 5.26 | -0.28% | 162,320 |
| Oct 18, 2024 | 5.42 | 5.45 | 5.41 | 5.43 | 5.28 | -0.82% | 112,058 |
| Oct 17, 2024 | 5.48 | 5.49 | 5.41 | 5.47 | 5.27 | -0.36% | 191,444 |
| Oct 16, 2024 | 5.50 | 5.51 | 5.49 | 5.49 | 5.29 | - | 111,933 |
| Oct 15, 2024 | 5.49 | 5.53 | 5.49 | 5.49 | 5.29 | -0.18% | 169,370 |
| Oct 14, 2024 | 5.48 | 5.50 | 5.48 | 5.50 | 5.30 | 0.73% | 53,582 |
| Oct 11, 2024 | 5.47 | 5.49 | 5.46 | 5.46 | 5.26 | 0.09% | 99,110 |
| Oct 10, 2024 | 5.41 | 5.46 | 5.41 | 5.46 | 5.26 | 0.28% | 44,323 |
| Oct 9, 2024 | 5.42 | 5.45 | 5.42 | 5.44 | 5.25 | - | 115,981 |
| Oct 8, 2024 | 5.43 | 5.45 | 5.41 | 5.44 | 5.25 | 0.37% | 187,852 |
| Oct 7, 2024 | 5.46 | 5.46 | 5.41 | 5.42 | 5.23 | -0.55% | 81,700 |
| Oct 4, 2024 | 5.47 | 5.47 | 5.42 | 5.45 | 5.25 | 0.18% | 90,230 |
| Oct 3, 2024 | 5.44 | 5.47 | 5.42 | 5.44 | 5.25 | -0.37% | 180,658 |
| Oct 2, 2024 | 5.44 | 5.46 | 5.41 | 5.46 | 5.26 | 0.74% | 185,742 |
| Oct 1, 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.23 | -0.55% | 271,645 |
| Sep 30, 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.25 | - | 136,256 |
| Sep 27, 2024 | 5.45 | 5.46 | 5.42 | 5.45 | 5.25 | 0.55% | 135,969 |
| Sep 26, 2024 | 5.41 | 5.44 | 5.41 | 5.42 | 5.23 | 0.37% | 93,441 |
| Sep 25, 2024 | 5.38 | 5.41 | 5.37 | 5.40 | 5.21 | 0.37% | 200,524 |
| Sep 24, 2024 | 5.38 | 5.38 | 5.35 | 5.38 | 5.19 | 0.56% | 85,687 |
| Sep 23, 2024 | 5.34 | 5.38 | 5.34 | 5.35 | 5.16 | 0.19% | 165,303 |
| Sep 20, 2024 | 5.35 | 5.36 | 5.31 | 5.34 | 5.15 | -0.19% | 172,701 |
| Sep 19, 2024 | 5.35 | 5.38 | 5.34 | 5.35 | 5.16 | 0.75% | 112,604 |
| Sep 18, 2024 | 5.29 | 5.34 | 5.29 | 5.31 | 5.12 | 0.19% | 177,933 |
| Sep 17, 2024 | 5.34 | 5.34 | 5.28 | 5.30 | 5.11 | -1.12% | 97,070 |
| Sep 16, 2024 | 5.35 | 5.38 | 5.31 | 5.36 | 5.12 | 0.56% | 148,352 |
| Sep 13, 2024 | 5.33 | 5.38 | 5.33 | 5.33 | 5.09 | 0.19% | 120,527 |
| Sep 12, 2024 | 5.30 | 5.32 | 5.26 | 5.32 | 5.08 | 0.76% | 31,879 |
| Sep 11, 2024 | 5.27 | 5.29 | 5.19 | 5.28 | 5.05 | - | 128,157 |
| Sep 10, 2024 | 5.34 | 5.38 | 5.24 | 5.28 | 5.05 | -0.38% | 141,716 |
| Sep 9, 2024 | 5.25 | 5.32 | 5.25 | 5.30 | 5.06 | 1.53% | 108,775 |
| Sep 6, 2024 | 5.26 | 5.30 | 5.20 | 5.22 | 4.99 | -0.95% | 139,385 |
| Sep 5, 2024 | 5.29 | 5.32 | 5.27 | 5.27 | 5.04 | -0.57% | 135,596 |
| Sep 4, 2024 | 5.25 | 5.31 | 5.25 | 5.30 | 5.06 | 0.57% | 122,762 |
| Sep 3, 2024 | 5.29 | 5.34 | 5.26 | 5.27 | 5.04 | -1.31% | 199,231 |
| Aug 30, 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.10 | 0.19% | 107,433 |
| Aug 29, 2024 | 5.30 | 5.36 | 5.30 | 5.33 | 5.09 | 0.95% | 138,691 |
| Aug 28, 2024 | 5.31 | 5.31 | 5.26 | 5.28 | 5.05 | -0.19% | 243,084 |
| Aug 27, 2024 | 5.31 | 5.31 | 5.26 | 5.29 | 5.05 | -0.19% | 175,602 |
| Aug 26, 2024 | 5.30 | 5.34 | 5.29 | 5.30 | 5.06 | -0.56% | 169,257 |