Clough Global Opportunities Fund (GLO)
NYSEAMERICAN: GLO · Real-Time Price · USD
5.26
+0.01 (0.27%)
Nov 21, 2024, 2:28 PM EST - Market open
GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.24 | 5.26 | 5.22 | 5.25 | 5.25 | - | 246,758 |
| Nov 19, 2024 | 5.21 | 5.26 | 5.21 | 5.25 | 5.25 | 0.19% | 308,009 |
| Nov 18, 2024 | 5.17 | 5.25 | 5.17 | 5.24 | 5.24 | 1.16% | 233,416 |
| Nov 15, 2024 | 5.20 | 5.28 | 5.16 | 5.18 | 5.18 | -2.04% | 109,373 |
| Nov 14, 2024 | 5.33 | 5.35 | 5.27 | 5.29 | 5.24 | -0.60% | 185,886 |
| Nov 13, 2024 | 5.39 | 5.42 | 5.30 | 5.32 | 5.27 | -1.30% | 297,617 |
| Nov 12, 2024 | 5.46 | 5.47 | 5.38 | 5.39 | 5.34 | -0.92% | 160,283 |
| Nov 11, 2024 | 5.40 | 5.47 | 5.40 | 5.44 | 5.39 | 0.37% | 119,573 |
| Nov 8, 2024 | 5.41 | 5.45 | 5.40 | 5.42 | 5.37 | - | 115,080 |
| Nov 7, 2024 | 5.41 | 5.44 | 5.40 | 5.42 | 5.37 | 0.56% | 141,671 |
| Nov 6, 2024 | 5.37 | 5.43 | 5.37 | 5.39 | 5.34 | 1.70% | 274,651 |
| Nov 5, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.25 | 1.34% | 148,540 |
| Nov 4, 2024 | 5.21 | 5.25 | 5.20 | 5.23 | 5.18 | - | 192,896 |
| Nov 1, 2024 | 5.21 | 5.27 | 5.21 | 5.23 | 5.18 | - | 175,404 |
| Oct 31, 2024 | 5.25 | 5.30 | 5.22 | 5.23 | 5.18 | -0.95% | 195,597 |
| Oct 30, 2024 | 5.25 | 5.31 | 5.24 | 5.28 | 5.23 | - | 101,958 |
| Oct 29, 2024 | 5.26 | 5.30 | 5.26 | 5.28 | 5.23 | - | 334,846 |
| Oct 28, 2024 | 5.27 | 5.34 | 5.27 | 5.28 | 5.23 | 0.19% | 135,443 |
| Oct 25, 2024 | 5.34 | 5.36 | 5.26 | 5.27 | 5.22 | -1.31% | 285,242 |
| Oct 24, 2024 | 5.39 | 5.41 | 5.31 | 5.34 | 5.29 | -0.74% | 286,478 |
| Oct 23, 2024 | 5.38 | 5.41 | 5.36 | 5.38 | 5.33 | -0.55% | 210,839 |
| Oct 22, 2024 | 5.38 | 5.42 | 5.36 | 5.41 | 5.36 | - | 104,536 |
| Oct 21, 2024 | 5.40 | 5.42 | 5.39 | 5.41 | 5.36 | -0.28% | 162,320 |
| Oct 18, 2024 | 5.42 | 5.45 | 5.41 | 5.43 | 5.38 | -0.82% | 112,058 |
| Oct 17, 2024 | 5.48 | 5.49 | 5.41 | 5.47 | 5.37 | -0.36% | 191,444 |
| Oct 16, 2024 | 5.50 | 5.51 | 5.49 | 5.49 | 5.39 | - | 111,933 |
| Oct 15, 2024 | 5.49 | 5.53 | 5.49 | 5.49 | 5.39 | -0.18% | 169,370 |
| Oct 14, 2024 | 5.48 | 5.50 | 5.48 | 5.50 | 5.40 | 0.73% | 53,582 |
| Oct 11, 2024 | 5.47 | 5.49 | 5.46 | 5.46 | 5.36 | 0.09% | 99,110 |
| Oct 10, 2024 | 5.41 | 5.46 | 5.41 | 5.46 | 5.36 | 0.28% | 44,323 |
| Oct 9, 2024 | 5.42 | 5.45 | 5.42 | 5.44 | 5.34 | - | 115,981 |
| Oct 8, 2024 | 5.43 | 5.45 | 5.41 | 5.44 | 5.34 | 0.37% | 187,852 |
| Oct 7, 2024 | 5.46 | 5.46 | 5.41 | 5.42 | 5.32 | -0.55% | 81,700 |
| Oct 4, 2024 | 5.47 | 5.47 | 5.42 | 5.45 | 5.35 | 0.18% | 90,230 |
| Oct 3, 2024 | 5.44 | 5.47 | 5.42 | 5.44 | 5.34 | -0.37% | 180,658 |
| Oct 2, 2024 | 5.44 | 5.46 | 5.41 | 5.46 | 5.36 | 0.74% | 185,742 |
| Oct 1, 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.32 | -0.55% | 271,645 |
| Sep 30, 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.35 | - | 136,256 |
| Sep 27, 2024 | 5.45 | 5.46 | 5.42 | 5.45 | 5.35 | 0.55% | 135,969 |
| Sep 26, 2024 | 5.41 | 5.44 | 5.41 | 5.42 | 5.32 | 0.37% | 93,441 |
| Sep 25, 2024 | 5.38 | 5.41 | 5.37 | 5.40 | 5.30 | 0.37% | 200,524 |
| Sep 24, 2024 | 5.38 | 5.38 | 5.35 | 5.38 | 5.28 | 0.56% | 85,687 |
| Sep 23, 2024 | 5.34 | 5.38 | 5.34 | 5.35 | 5.25 | 0.19% | 165,303 |
| Sep 20, 2024 | 5.35 | 5.36 | 5.31 | 5.34 | 5.25 | -0.19% | 172,701 |
| Sep 19, 2024 | 5.35 | 5.38 | 5.34 | 5.35 | 5.25 | 0.75% | 112,604 |
| Sep 18, 2024 | 5.29 | 5.34 | 5.29 | 5.31 | 5.22 | 0.19% | 177,933 |
| Sep 17, 2024 | 5.34 | 5.34 | 5.28 | 5.30 | 5.21 | -1.12% | 97,070 |
| Sep 16, 2024 | 5.35 | 5.38 | 5.31 | 5.36 | 5.22 | 0.56% | 148,352 |
| Sep 13, 2024 | 5.33 | 5.38 | 5.33 | 5.33 | 5.19 | 0.19% | 120,527 |
| Sep 12, 2024 | 5.30 | 5.32 | 5.26 | 5.32 | 5.18 | 0.76% | 31,879 |
| Sep 11, 2024 | 5.27 | 5.29 | 5.19 | 5.28 | 5.14 | - | 128,157 |
| Sep 10, 2024 | 5.34 | 5.38 | 5.24 | 5.28 | 5.14 | -0.38% | 141,716 |
| Sep 9, 2024 | 5.25 | 5.32 | 5.25 | 5.30 | 5.16 | 1.53% | 108,775 |
| Sep 6, 2024 | 5.26 | 5.30 | 5.20 | 5.22 | 5.08 | -0.95% | 139,385 |
| Sep 5, 2024 | 5.29 | 5.32 | 5.27 | 5.27 | 5.13 | -0.57% | 135,596 |
| Sep 4, 2024 | 5.25 | 5.31 | 5.25 | 5.30 | 5.16 | 0.57% | 122,762 |
| Sep 3, 2024 | 5.29 | 5.34 | 5.26 | 5.27 | 5.13 | -1.31% | 199,231 |
| Aug 30, 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.20 | 0.19% | 107,433 |
| Aug 29, 2024 | 5.30 | 5.36 | 5.30 | 5.33 | 5.19 | 0.95% | 138,691 |
| Aug 28, 2024 | 5.31 | 5.31 | 5.26 | 5.28 | 5.14 | -0.19% | 243,084 |
| Aug 27, 2024 | 5.31 | 5.31 | 5.26 | 5.29 | 5.15 | -0.19% | 175,602 |
| Aug 26, 2024 | 5.30 | 5.34 | 5.29 | 5.30 | 5.16 | -0.56% | 169,257 |
| Aug 23, 2024 | 5.32 | 5.35 | 5.29 | 5.33 | 5.19 | 0.76% | 177,755 |
| Aug 22, 2024 | 5.34 | 5.34 | 5.27 | 5.29 | 5.15 | -0.75% | 132,977 |
| Aug 21, 2024 | 5.30 | 5.34 | 5.30 | 5.33 | 5.19 | 0.38% | 95,470 |
| Aug 20, 2024 | 5.32 | 5.34 | 5.31 | 5.31 | 5.17 | -0.38% | 233,917 |
| Aug 19, 2024 | 5.32 | 5.35 | 5.30 | 5.33 | 5.19 | -0.37% | 144,371 |
| Aug 16, 2024 | 5.31 | 5.35 | 5.13 | 5.35 | 5.21 | -0.19% | 137,734 |
| Aug 15, 2024 | 5.27 | 5.36 | 5.25 | 5.36 | 5.17 | 2.49% | 263,830 |
| Aug 14, 2024 | 5.26 | 5.29 | 5.22 | 5.23 | 5.05 | -0.38% | 157,828 |
| Aug 13, 2024 | 5.21 | 5.27 | 5.20 | 5.25 | 5.06 | 0.96% | 107,806 |
| Aug 12, 2024 | 5.20 | 5.22 | 5.13 | 5.20 | 5.02 | 0.97% | 130,478 |
| Aug 9, 2024 | 5.15 | 5.20 | 5.12 | 5.15 | 4.97 | -0.19% | 117,715 |
| Aug 8, 2024 | 5.11 | 5.21 | 5.11 | 5.16 | 4.98 | 1.57% | 150,283 |
| Aug 7, 2024 | 5.28 | 5.28 | 5.07 | 5.08 | 4.90 | -0.97% | 296,552 |
| Aug 6, 2024 | 4.96 | 5.14 | 4.96 | 5.13 | 4.95 | 3.85% | 371,759 |
| Aug 5, 2024 | 5.03 | 5.06 | 4.90 | 4.94 | 4.77 | -4.08% | 351,965 |
| Aug 2, 2024 | 5.22 | 5.25 | 5.10 | 5.15 | 4.97 | -2.65% | 220,512 |
| Aug 1, 2024 | 5.42 | 5.42 | 5.27 | 5.29 | 5.10 | -2.22% | 168,692 |
| Jul 31, 2024 | 5.37 | 5.42 | 5.31 | 5.41 | 5.22 | 2.08% | 159,442 |
| Jul 30, 2024 | 5.34 | 5.35 | 5.27 | 5.30 | 5.11 | -0.19% | 110,595 |
| Jul 29, 2024 | 5.30 | 5.33 | 5.29 | 5.31 | 5.12 | 0.76% | 128,193 |
| Jul 26, 2024 | 5.29 | 5.32 | 5.25 | 5.27 | 5.08 | -0.19% | 175,690 |
| Jul 25, 2024 | 5.29 | 5.33 | 5.25 | 5.28 | 5.09 | 0.19% | 142,760 |
| Jul 24, 2024 | 5.32 | 5.34 | 5.25 | 5.27 | 5.08 | -1.50% | 211,891 |
| Jul 23, 2024 | 5.35 | 5.39 | 5.35 | 5.35 | 5.16 | -0.56% | 149,871 |
| Jul 22, 2024 | 5.33 | 5.38 | 5.30 | 5.38 | 5.19 | 1.51% | 194,492 |
| Jul 19, 2024 | 5.30 | 5.33 | 5.29 | 5.30 | 5.11 | -0.93% | 187,459 |
| Jul 18, 2024 | 5.43 | 5.44 | 5.35 | 5.35 | 5.12 | -1.29% | 182,239 |
| Jul 17, 2024 | 5.46 | 5.50 | 5.41 | 5.42 | 5.18 | -1.99% | 189,298 |
| Jul 16, 2024 | 5.51 | 5.54 | 5.51 | 5.53 | 5.29 | 0.55% | 180,577 |
| Jul 15, 2024 | 5.55 | 5.60 | 5.50 | 5.50 | 5.26 | -0.72% | 320,169 |
| Jul 12, 2024 | 5.55 | 5.57 | 5.51 | 5.54 | 5.30 | -0.18% | 129,716 |
| Jul 11, 2024 | 5.60 | 5.60 | 5.53 | 5.55 | 5.31 | -0.54% | 281,091 |
| Jul 10, 2024 | 5.52 | 5.59 | 5.52 | 5.58 | 5.33 | 1.09% | 192,866 |
| Jul 9, 2024 | 5.47 | 5.54 | 5.47 | 5.52 | 5.28 | 0.55% | 319,039 |
| Jul 8, 2024 | 5.45 | 5.49 | 5.45 | 5.49 | 5.25 | 0.92% | 217,919 |
| Jul 5, 2024 | 5.39 | 5.46 | 5.39 | 5.44 | 5.20 | 0.55% | 203,690 |
| Jul 3, 2024 | 5.38 | 5.41 | 5.36 | 5.41 | 5.17 | 0.74% | 58,264 |
| Jul 2, 2024 | 5.31 | 5.37 | 5.31 | 5.37 | 5.13 | 1.13% | 113,911 |