Quantcast

Clough Global Opportunities Fund Common Stock Historical Stock Prices

GLO 
$9.34
*  
0.13
1.37%
Get GLO Alerts
*Delayed - data as of Nov. 19, 2018 10:36 ET  -  Find a broker to begin trading GLO now
Exchange:AMEX

Community Rating:
View:    GLO Real Time
 
 
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 16-AUG-2018 TO 16-NOV-2018

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.
10:36 9.40 9.44 9.32 9.34 32,617
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
10/16/2018 10.1 10.25 10.08 10.23 213,846
10/15/2018 10.08 10.09 10 10.06 206,652
10/12/2018 10.01 10.11 9.9314 10.06 211,440
10/11/2018 9.99 10.06 9.8 9.88 297,180
10/10/2018 10.26 10.27 10.01 10.01 240,881
10/09/2018 10.21 10.28 10.19 10.22 168,541
10/08/2018 10.31 10.31 10.21 10.27 194,400
10/05/2018 10.48 10.53 10.23 10.32 388,864
10/04/2018 10.78 10.78 10.5 10.56 287,064
10/03/2018 10.82 10.82 10.75 10.8 156,797
10/02/2018 10.84 10.86 10.76 10.81 120,341
10/01/2018 10.9 10.91 10.85 10.9 227,821
09/28/2018 10.91 10.9186 10.84 10.84 187,376
09/27/2018 10.93 10.93 10.91 10.92 77,662
09/26/2018 10.92 10.95 10.91 10.93 89,337
09/25/2018 10.95 10.95 10.89 10.91 123,272
09/24/2018 11.02 11.02 10.91 10.92 145,734
09/21/2018 11.09 11.09 11.03 11.03 60,355
09/20/2018 11.08 11.1 11.04 11.07 74,008
09/19/2018 11.15 11.15 11.0329 11.07 182,373
09/18/2018 11.1 11.12 11.07 11.12 120,554
09/17/2018 11.07 11.12 11.07 11.1 171,151
09/14/2018 11.17 11.19 11.11 11.125 174,556
09/13/2018 11.23 11.2595 11.15 11.16 317,580
09/12/2018 11.21 11.22 11.17 11.2016 193,273
09/11/2018 11.22 11.22 11.17 11.18 140,449
09/10/2018 11.23 11.27 11.1701 11.23 175,050
09/07/2018 11.23 11.33 11.21 11.22 119,154
09/06/2018 11.32 11.38 11.27 11.29 114,284
09/05/2018 11.35 11.37 11.31 11.34 117,186
09/04/2018 11.34 11.38 11.311 11.38 193,385
08/31/2018 11.39 11.39 11.34 11.34 96,223
08/30/2018 11.33 11.35 11.306 11.33 126,943
08/29/2018 11.34 11.3693 11.33 11.35 246,924
08/28/2018 11.34 11.368 11.311 11.32 128,871
08/27/2018 11.31 11.35 11.3055 11.32 164,340
08/24/2018 11.29 11.32 11.27 11.27 100,490
08/23/2018 11.27 11.4 11.26 11.26 99,867
08/22/2018 11.27 11.3 11.2509 11.3 116,557
08/21/2018 11.26 11.3 11.26 11.2894 176,390
08/20/2018 11.23 11.24 11.22 11.235 95,628
08/17/2018 11.33 11.33 11.3043 11.32 109,384
08/16/2018 11.29 11.34 11.29 11.33 83,580
*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