Clough Global Equity Fund (GLQ)
NYSEAMERICAN: GLQ · Real-Time Price · USD
6.16
-0.20 (-3.14%)
Apr 3, 2025, 9:30 AM EST - Market open
Clough Global Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 6.27 | 6.37 | 6.27 | 6.36 | 6.36 | 0.87% | 42,053 |
| Apr 1, 2025 | 6.27 | 6.34 | 6.27 | 6.31 | 6.31 | 0.24% | 48,749 |
| Mar 31, 2025 | 6.26 | 6.31 | 6.22 | 6.29 | 6.29 | -0.32% | 68,454 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.29 | 6.31 | 6.31 | -1.17% | 43,985 |
| Mar 27, 2025 | 6.40 | 6.45 | 6.38 | 6.39 | 6.39 | -0.39% | 28,629 |
| Mar 26, 2025 | 6.48 | 6.49 | 6.40 | 6.41 | 6.41 | -1.38% | 82,379 |
| Mar 25, 2025 | 6.50 | 6.53 | 6.50 | 6.50 | 6.50 | 0.29% | 33,848 |
| Mar 24, 2025 | 6.47 | 6.49 | 6.41 | 6.48 | 6.48 | 0.95% | 22,603 |
| Mar 21, 2025 | 6.41 | 6.42 | 6.38 | 6.42 | 6.42 | -0.23% | 12,712 |
| Mar 20, 2025 | 6.39 | 6.46 | 6.39 | 6.44 | 6.44 | 0.23% | 7,414 |
| Mar 19, 2025 | 6.36 | 6.45 | 6.36 | 6.42 | 6.42 | 0.63% | 62,655 |
| Mar 18, 2025 | 6.36 | 6.38 | 6.32 | 6.38 | 6.38 | -0.78% | 53,959 |
| Mar 17, 2025 | 6.34 | 6.45 | 6.34 | 6.43 | 6.37 | 1.74% | 51,740 |
| Mar 14, 2025 | 6.22 | 6.34 | 6.22 | 6.32 | 6.26 | 1.28% | 40,756 |
| Mar 13, 2025 | 6.33 | 6.33 | 6.21 | 6.24 | 6.18 | -1.58% | 39,038 |
| Mar 12, 2025 | 6.35 | 6.38 | 6.27 | 6.34 | 6.28 | 0.79% | 42,977 |
| Mar 11, 2025 | 6.28 | 6.30 | 6.23 | 6.29 | 6.23 | 0.16% | 74,636 |
| Mar 10, 2025 | 6.37 | 6.43 | 6.28 | 6.28 | 6.22 | -3.24% | 53,780 |
| Mar 7, 2025 | 6.48 | 6.49 | 6.40 | 6.49 | 6.43 | - | 65,024 |
| Mar 6, 2025 | 6.50 | 6.54 | 6.47 | 6.49 | 6.43 | -0.76% | 56,268 |
| Mar 5, 2025 | 6.48 | 6.59 | 6.48 | 6.54 | 6.47 | 0.46% | 128,888 |
| Mar 4, 2025 | 6.57 | 6.60 | 6.46 | 6.51 | 6.44 | -1.21% | 45,924 |
| Mar 3, 2025 | 6.69 | 6.75 | 6.58 | 6.59 | 6.52 | -0.98% | 56,124 |
| Feb 28, 2025 | 6.63 | 6.68 | 6.62 | 6.66 | 6.59 | 0.38% | 44,166 |
| Feb 27, 2025 | 6.74 | 6.74 | 6.61 | 6.63 | 6.56 | -1.19% | 42,108 |
| Feb 26, 2025 | 6.72 | 6.74 | 6.69 | 6.71 | 6.64 | 0.37% | 53,224 |
| Feb 25, 2025 | 6.74 | 6.74 | 6.67 | 6.69 | 6.62 | -0.67% | 70,432 |
| Feb 24, 2025 | 6.79 | 6.85 | 6.71 | 6.73 | 6.66 | -1.03% | 63,018 |
| Feb 21, 2025 | 6.92 | 6.92 | 6.78 | 6.80 | 6.73 | -1.73% | 94,501 |
| Feb 20, 2025 | 6.95 | 6.97 | 6.87 | 6.92 | 6.85 | -0.43% | 101,105 |
| Feb 19, 2025 | 6.91 | 6.96 | 6.87 | 6.95 | 6.88 | 0.58% | 159,954 |
| Feb 18, 2025 | 6.86 | 6.92 | 6.86 | 6.91 | 6.84 | -0.29% | 108,474 |
| Feb 14, 2025 | 6.87 | 6.94 | 6.87 | 6.93 | 6.80 | 0.43% | 84,052 |
| Feb 13, 2025 | 6.89 | 6.92 | 6.89 | 6.90 | 6.77 | - | 32,334 |
| Feb 12, 2025 | 6.88 | 6.90 | 6.87 | 6.90 | 6.77 | 0.15% | 27,077 |
| Feb 11, 2025 | 6.89 | 6.92 | 6.89 | 6.89 | 6.76 | -0.29% | 22,544 |
| Feb 10, 2025 | 6.90 | 6.91 | 6.88 | 6.91 | 6.78 | 0.58% | 21,599 |
| Feb 7, 2025 | 6.93 | 6.93 | 6.86 | 6.87 | 6.74 | -0.29% | 36,348 |
| Feb 6, 2025 | 6.88 | 6.91 | 6.87 | 6.89 | 6.76 | -0.43% | 52,356 |
| Feb 5, 2025 | 6.88 | 6.92 | 6.85 | 6.92 | 6.79 | 1.02% | 39,485 |
| Feb 4, 2025 | 6.76 | 6.87 | 6.76 | 6.85 | 6.72 | 0.81% | 22,533 |
| Feb 3, 2025 | 6.77 | 6.83 | 6.74 | 6.80 | 6.66 | -1.09% | 66,283 |
| Jan 31, 2025 | 6.91 | 6.95 | 6.86 | 6.87 | 6.74 | -0.58% | 44,327 |
| Jan 30, 2025 | 6.93 | 6.94 | 6.89 | 6.91 | 6.78 | 0.29% | 42,615 |
| Jan 29, 2025 | 6.94 | 6.94 | 6.83 | 6.89 | 6.76 | -0.29% | 61,344 |
| Jan 28, 2025 | 6.88 | 6.95 | 6.85 | 6.91 | 6.78 | -0.22% | 94,125 |
| Jan 27, 2025 | 6.98 | 6.99 | 6.91 | 6.93 | 6.79 | -1.28% | 59,669 |
| Jan 24, 2025 | 7.01 | 7.03 | 7.01 | 7.02 | 6.88 | - | 31,339 |
| Jan 23, 2025 | 6.98 | 7.02 | 6.98 | 7.02 | 6.88 | 0.14% | 30,129 |
| Jan 22, 2025 | 6.96 | 7.03 | 6.96 | 7.01 | 6.87 | 1.23% | 181,837 |