Clough Global Equity Fund (GLQ)
NYSEAMERICAN: GLQ · Real-Time Price · USD
6.20
+0.04 (0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Clough Global Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.20 | 6.22 | 6.14 | 6.22 | 6.22 | 0.94% | 38,129 |
| Apr 24, 2025 | 6.07 | 6.18 | 6.06 | 6.16 | 6.16 | 2.16% | 62,916 |
| Apr 23, 2025 | 6.06 | 6.16 | 6.03 | 6.03 | 6.03 | 1.17% | 24,640 |
| Apr 22, 2025 | 5.84 | 5.96 | 5.84 | 5.96 | 5.96 | 2.94% | 199,160 |
| Apr 21, 2025 | 5.86 | 5.90 | 5.71 | 5.79 | 5.79 | -2.69% | 32,301 |
| Apr 17, 2025 | 5.89 | 5.97 | 5.86 | 5.95 | 5.95 | 0.68% | 117,293 |
| Apr 16, 2025 | 6.03 | 6.03 | 5.87 | 5.91 | 5.85 | -1.99% | 27,890 |
| Apr 15, 2025 | 6.02 | 6.07 | 6.01 | 6.03 | 5.97 | 0.33% | 45,243 |
| Apr 14, 2025 | 6.09 | 6.12 | 5.99 | 6.01 | 5.95 | 0.17% | 42,831 |
| Apr 11, 2025 | 5.89 | 6.04 | 5.89 | 6.00 | 5.94 | 1.87% | 42,185 |
| Apr 10, 2025 | 5.89 | 6.00 | 5.83 | 5.89 | 5.83 | -2.93% | 51,521 |
| Apr 9, 2025 | 5.55 | 6.08 | 5.55 | 6.07 | 6.00 | 8.55% | 64,752 |
| Apr 8, 2025 | 5.72 | 5.84 | 5.58 | 5.59 | 5.53 | 0.54% | 72,552 |
| Apr 7, 2025 | 5.50 | 5.62 | 5.33 | 5.56 | 5.50 | -3.14% | 192,736 |
| Apr 4, 2025 | 5.93 | 6.05 | 5.70 | 5.74 | 5.68 | -6.21% | 111,917 |
| Apr 3, 2025 | 6.14 | 6.25 | 6.10 | 6.12 | 6.05 | -3.77% | 85,886 |
| Apr 2, 2025 | 6.27 | 6.37 | 6.27 | 6.36 | 6.29 | 0.87% | 42,053 |
| Apr 1, 2025 | 6.27 | 6.34 | 6.27 | 6.31 | 6.24 | 0.24% | 48,749 |
| Mar 31, 2025 | 6.26 | 6.31 | 6.22 | 6.29 | 6.22 | -0.32% | 68,454 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.29 | 6.31 | 6.24 | -1.17% | 43,985 |
| Mar 27, 2025 | 6.40 | 6.45 | 6.38 | 6.39 | 6.32 | -0.39% | 28,629 |
| Mar 26, 2025 | 6.48 | 6.49 | 6.40 | 6.41 | 6.34 | -1.38% | 82,379 |
| Mar 25, 2025 | 6.50 | 6.53 | 6.50 | 6.50 | 6.43 | 0.29% | 33,848 |
| Mar 24, 2025 | 6.47 | 6.49 | 6.41 | 6.48 | 6.41 | 0.95% | 22,603 |
| Mar 21, 2025 | 6.41 | 6.42 | 6.38 | 6.42 | 6.35 | -0.23% | 12,712 |
| Mar 20, 2025 | 6.39 | 6.46 | 6.39 | 6.44 | 6.37 | 0.23% | 7,414 |
| Mar 19, 2025 | 6.36 | 6.45 | 6.36 | 6.42 | 6.35 | 0.63% | 62,655 |
| Mar 18, 2025 | 6.36 | 6.38 | 6.32 | 6.38 | 6.31 | -0.78% | 53,959 |
| Mar 17, 2025 | 6.34 | 6.45 | 6.34 | 6.43 | 6.30 | 1.74% | 51,740 |
| Mar 14, 2025 | 6.22 | 6.34 | 6.22 | 6.32 | 6.19 | 1.28% | 40,756 |
| Mar 13, 2025 | 6.33 | 6.33 | 6.21 | 6.24 | 6.11 | -1.58% | 39,038 |
| Mar 12, 2025 | 6.35 | 6.38 | 6.27 | 6.34 | 6.21 | 0.79% | 42,977 |
| Mar 11, 2025 | 6.28 | 6.30 | 6.23 | 6.29 | 6.16 | 0.16% | 74,636 |
| Mar 10, 2025 | 6.37 | 6.43 | 6.28 | 6.28 | 6.15 | -3.24% | 53,780 |
| Mar 7, 2025 | 6.48 | 6.49 | 6.40 | 6.49 | 6.36 | - | 65,024 |
| Mar 6, 2025 | 6.50 | 6.54 | 6.47 | 6.49 | 6.36 | -0.76% | 56,268 |
| Mar 5, 2025 | 6.48 | 6.59 | 6.48 | 6.54 | 6.40 | 0.46% | 128,888 |
| Mar 4, 2025 | 6.57 | 6.60 | 6.46 | 6.51 | 6.38 | -1.21% | 45,924 |
| Mar 3, 2025 | 6.69 | 6.75 | 6.58 | 6.59 | 6.45 | -0.98% | 56,124 |
| Feb 28, 2025 | 6.63 | 6.68 | 6.62 | 6.66 | 6.52 | 0.38% | 44,166 |
| Feb 27, 2025 | 6.74 | 6.74 | 6.61 | 6.63 | 6.49 | -1.19% | 42,108 |
| Feb 26, 2025 | 6.72 | 6.74 | 6.69 | 6.71 | 6.57 | 0.37% | 53,224 |
| Feb 25, 2025 | 6.74 | 6.74 | 6.67 | 6.69 | 6.55 | -0.67% | 70,432 |
| Feb 24, 2025 | 6.79 | 6.85 | 6.71 | 6.73 | 6.59 | -1.03% | 63,018 |
| Feb 21, 2025 | 6.92 | 6.92 | 6.78 | 6.80 | 6.66 | -1.73% | 94,501 |
| Feb 20, 2025 | 6.95 | 6.97 | 6.87 | 6.92 | 6.78 | -0.43% | 101,105 |
| Feb 19, 2025 | 6.91 | 6.96 | 6.87 | 6.95 | 6.81 | 0.58% | 159,954 |
| Feb 18, 2025 | 6.86 | 6.92 | 6.86 | 6.91 | 6.77 | -0.29% | 108,474 |
| Feb 14, 2025 | 6.87 | 6.94 | 6.87 | 6.93 | 6.72 | 0.43% | 84,052 |
| Feb 13, 2025 | 6.89 | 6.92 | 6.89 | 6.90 | 6.69 | - | 32,334 |