Clough Global Opportunities Fund (GLO)
NYSEAMERICAN: GLO · Real-Time Price · USD
4.860
-0.010 (-0.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.87 | 4.88 | 4.83 | 4.88 | 4.88 | 0.21% | 83,850 |
| Apr 24, 2025 | 4.77 | 4.88 | 4.77 | 4.87 | 4.87 | 2.31% | 66,511 |
| Apr 23, 2025 | 4.74 | 4.81 | 4.73 | 4.76 | 4.76 | 2.37% | 86,000 |
| Apr 22, 2025 | 4.58 | 4.68 | 4.57 | 4.65 | 4.65 | 1.75% | 145,579 |
| Apr 21, 2025 | 4.62 | 4.62 | 4.52 | 4.57 | 4.57 | -1.08% | 185,602 |
| Apr 17, 2025 | 4.57 | 4.67 | 4.53 | 4.62 | 4.62 | 0.65% | 268,497 |
| Apr 16, 2025 | 4.66 | 4.69 | 4.57 | 4.59 | 4.54 | -1.92% | 172,528 |
| Apr 15, 2025 | 4.67 | 4.70 | 4.67 | 4.68 | 4.63 | 0.65% | 110,326 |
| Apr 14, 2025 | 4.66 | 4.70 | 4.63 | 4.65 | 4.60 | 0.43% | 187,542 |
| Apr 11, 2025 | 4.60 | 4.70 | 4.59 | 4.63 | 4.58 | 0.65% | 265,925 |
| Apr 10, 2025 | 4.64 | 4.68 | 4.57 | 4.60 | 4.55 | -4.17% | 186,601 |
| Apr 9, 2025 | 4.50 | 4.80 | 4.45 | 4.80 | 4.75 | 5.96% | 427,656 |
| Apr 8, 2025 | 4.66 | 4.71 | 4.50 | 4.53 | 4.48 | 1.34% | 163,383 |
| Apr 7, 2025 | 4.40 | 4.50 | 4.32 | 4.47 | 4.42 | -1.54% | 410,503 |
| Apr 4, 2025 | 4.68 | 4.68 | 4.50 | 4.54 | 4.49 | -4.82% | 326,814 |
| Apr 3, 2025 | 4.80 | 4.85 | 4.75 | 4.77 | 4.72 | -3.44% | 124,940 |
| Apr 2, 2025 | 4.89 | 4.96 | 4.88 | 4.94 | 4.89 | 0.51% | 99,515 |
| Apr 1, 2025 | 4.87 | 4.92 | 4.87 | 4.92 | 4.86 | 0.51% | 161,451 |
| Mar 31, 2025 | 4.87 | 4.90 | 4.83 | 4.89 | 4.84 | -0.41% | 221,835 |
| Mar 28, 2025 | 4.96 | 4.96 | 4.89 | 4.91 | 4.86 | -1.21% | 262,802 |
| Mar 27, 2025 | 4.95 | 4.97 | 4.93 | 4.97 | 4.92 | 0.20% | 112,187 |
| Mar 26, 2025 | 5.02 | 5.02 | 4.94 | 4.96 | 4.91 | -0.80% | 128,130 |
| Mar 25, 2025 | 5.01 | 5.02 | 4.98 | 5.00 | 4.95 | -0.20% | 152,559 |
| Mar 24, 2025 | 5.00 | 5.02 | 4.98 | 5.01 | 4.96 | 0.80% | 102,978 |
| Mar 21, 2025 | 4.94 | 4.97 | 4.92 | 4.97 | 4.92 | - | 125,067 |
| Mar 20, 2025 | 4.95 | 5.00 | 4.91 | 4.97 | 4.92 | - | 149,144 |
| Mar 19, 2025 | 4.92 | 4.98 | 4.90 | 4.97 | 4.92 | 1.22% | 251,159 |
| Mar 18, 2025 | 4.92 | 4.93 | 4.90 | 4.91 | 4.86 | -1.41% | 139,610 |
| Mar 17, 2025 | 4.95 | 5.01 | 4.95 | 4.98 | 4.88 | 0.61% | 72,098 |
| Mar 14, 2025 | 4.91 | 4.95 | 4.88 | 4.95 | 4.85 | 1.85% | 135,683 |
| Mar 13, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.76 | -1.42% | 78,834 |
| Mar 12, 2025 | 4.94 | 4.98 | 4.90 | 4.93 | 4.83 | 0.82% | 92,253 |
| Mar 11, 2025 | 4.85 | 4.92 | 4.84 | 4.89 | 4.79 | 1.03% | 190,408 |
| Mar 10, 2025 | 4.91 | 4.96 | 4.84 | 4.84 | 4.74 | -2.81% | 143,572 |
| Mar 7, 2025 | 4.98 | 5.00 | 4.91 | 4.98 | 4.88 | -0.20% | 302,349 |
| Mar 6, 2025 | 5.01 | 5.05 | 4.99 | 4.99 | 4.89 | -1.38% | 177,554 |
| Mar 5, 2025 | 5.02 | 5.07 | 5.01 | 5.06 | 4.96 | 0.40% | 176,221 |
| Mar 4, 2025 | 5.03 | 5.08 | 4.99 | 5.04 | 4.94 | -0.20% | 149,717 |
| Mar 3, 2025 | 5.15 | 5.16 | 5.04 | 5.05 | 4.95 | -1.37% | 151,068 |
| Feb 28, 2025 | 5.11 | 5.15 | 5.07 | 5.12 | 5.01 | 0.39% | 216,707 |
| Feb 27, 2025 | 5.18 | 5.21 | 5.09 | 5.10 | 4.99 | -1.35% | 107,230 |
| Feb 26, 2025 | 5.18 | 5.21 | 5.13 | 5.17 | 5.06 | - | 126,136 |
| Feb 25, 2025 | 5.21 | 5.21 | 5.12 | 5.17 | 5.06 | -0.39% | 147,827 |
| Feb 24, 2025 | 5.23 | 5.23 | 5.15 | 5.19 | 5.08 | -0.76% | 130,638 |
| Feb 21, 2025 | 5.29 | 5.29 | 5.20 | 5.23 | 5.12 | -1.13% | 213,155 |
| Feb 20, 2025 | 5.32 | 5.32 | 5.26 | 5.29 | 5.18 | -0.38% | 116,594 |
| Feb 19, 2025 | 5.26 | 5.32 | 5.26 | 5.31 | 5.20 | 0.19% | 338,013 |
| Feb 18, 2025 | 5.27 | 5.30 | 5.26 | 5.30 | 5.19 | 0.19% | 122,827 |
| Feb 14, 2025 | 5.29 | 5.32 | 5.29 | 5.29 | 5.13 | - | 118,753 |
| Feb 13, 2025 | 5.30 | 5.30 | 5.25 | 5.29 | 5.13 | - | 141,636 |