Quantcast

Clough Global Opportunities Fund Common Stock Historical Stock Prices

GLO 
$9.12
*  
0.05
0.55%
Get GLO Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading GLO now
Exchange:AMEX

Community Rating:
View:    GLO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.08 9.13 9.0594 9.12 98,026
01/17/2019 9.06 9.13 9.0594 9.12 98,050
01/16/2019 8.95 9.08 8.929 9.07 133,428
01/15/2019 8.88 8.94 8.65 8.94 184,999
01/14/2019 8.88 8.91 8.82 8.86 103,021
01/11/2019 8.87 8.92 8.82 8.855 269,984
01/10/2019 8.79 8.896 8.73 8.88 189,077
01/09/2019 8.75 8.84 8.73 8.7997 144,193
01/08/2019 8.7 8.74 8.62 8.71 246,221
01/07/2019 8.43 8.6536 8.42 8.59 216,559
01/04/2019 8.45 8.45 8.33 8.43 219,980
01/03/2019 8.4 8.5599 8.29 8.37 233,412
01/02/2019 8.2 8.43 8.17 8.42 187,175
12/31/2018 8.37 8.41 8.15 8.23 308,338
12/28/2018 8.11 8.32 8.0444 8.25 331,396
12/27/2018 8 8.05 7.88 8.05 281,351
12/26/2018 7.69 7.98 7.63 7.95 454,477
12/24/2018 7.92 7.92 7.635 7.65 202,352
12/21/2018 7.99 8.15 7.84 7.86 303,550
12/20/2018 8.36 8.4 7.98 8.1115 360,989
12/19/2018 8.55 8.65 8.48 8.51 206,252
12/18/2018 8.64 8.69 8.59 8.61 189,813
12/17/2018 8.8 8.83 8.59 8.64 268,755
12/14/2018 9.02 9.055 8.83 8.83 318,233
12/13/2018 9.08 9.1 9.02 9.06 188,433
12/12/2018 9.05 9.16 9.05 9.08 196,479
12/11/2018 9.19 9.24 9.01 9.0389 274,032
12/10/2018 9.28 9.2963 9.06 9.14 233,797
12/07/2018 9.45 9.45 9.2738 9.34 77,142
12/06/2018 9.47 9.53 9.27 9.46 131,534
12/04/2018 9.81 9.9 9.52 9.54 87,472
12/03/2018 9.72 9.86 9.72 9.8 167,278
11/30/2018 9.61 9.68 9.61 9.64 76,462
11/29/2018 9.45 9.6504 9.375 9.61 277,079
11/28/2018 9.34 9.5 9.32 9.48 191,743
11/27/2018 9.23 9.31 9.19 9.3 121,192
11/26/2018 9.21 9.29 9.1924 9.29 68,356
11/23/2018 9.15 9.17 9.11 9.17 24,487
11/21/2018 9.16 9.19 9.12 9.15 72,466
11/20/2018 9.01 9.14 8.83 9.07 279,844
11/19/2018 9.38 9.44 9.25 9.29 135,649
11/16/2018 9.47 9.53 9.45 9.47 126,943
11/15/2018 9.56 9.59 9.47 9.58 81,852
11/14/2018 9.82 9.82 9.52 9.56 97,974
11/13/2018 9.74 9.79 9.68 9.72 76,041
11/12/2018 9.85 9.8554 9.6 9.7 245,743
11/09/2018 9.94 9.99 9.86 9.89 129,653
11/08/2018 9.99 10.04 9.9779 10.04 92,101
11/07/2018 9.87 10 9.82 10 159,071
11/06/2018 9.75 9.7995 9.74 9.77 53,093
11/05/2018 9.76 9.76 9.66 9.71 128,828
11/02/2018 9.86 9.8806 9.68 9.74 105,099
11/01/2018 9.59 9.79 9.555 9.77 162,199
10/31/2018 9.57 9.59 9.4601 9.56 222,951
10/30/2018 9.47 9.47 9.34 9.44 179,838
10/29/2018 9.66 9.7096 9.4164 9.48 82,194
10/26/2018 9.7 9.75 9.4761 9.56 207,749
10/25/2018 9.72 9.78 9.64 9.76 181,149
10/24/2018 9.8 9.83 9.56 9.6 180,870
10/23/2018 9.73 9.81 9.68 9.8 170,696
10/22/2018 10.05 10.065 9.87 9.87 181,311
10/19/2018 10.01 10.1 9.98 10.04 66,870
10/18/2018 10.2 10.2 9.98 9.98 171,775
10/17/2018 10.28 10.3 10.19 10.3 130,576
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio