Quantcast

Clough Global Opportunities Fund Common Stock Historical Stock Prices

GLO 
$11.33
*  
0.03
0.26%
Get GLO Alerts
*Delayed - data as of Aug. 13, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-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.
16:00 11.40 11.44 11.32 11.33 149,744
08/13/2018 11.34 11.44 11.32 11.33 149,744
08/10/2018 11.37 11.41 11.35 11.36 121,895
08/09/2018 11.39 11.49 11.37 11.37 133,429
08/08/2018 11.33 11.37 11.328 11.36 67,879
08/07/2018 11.36 11.4 11.3446 11.36 69,254
08/06/2018 11.27 11.319 11.24 11.3 91,223
08/03/2018 11.24 11.299 11.23 11.235 114,825
08/02/2018 11.23 11.3 11.17 11.21 150,046
08/01/2018 11.21 11.24 11.18 11.23 95,536
07/31/2018 11.22 11.24 11.1 11.2 101,903
07/30/2018 11.23 11.235 11.12 11.15 145,888
07/27/2018 11.28 11.32 11.1875 11.225 94,310
07/26/2018 11.17 11.315 11.17 11.25 185,035
07/25/2018 11.19 11.31 11.19 11.25 199,918
07/24/2018 11.28 11.33 11.24 11.24 127,204
07/23/2018 11.24 11.25 11.19 11.24 99,128
07/20/2018 11.24 11.24 11.15 11.21 113,632
07/19/2018 11.2 11.24 11.17 11.24 94,162
07/18/2018 11.25 11.34 11.23 11.29 223,076
07/17/2018 11.21 11.26 11.21 11.23 195,395
07/16/2018 11.22 11.53 11.14 11.2 157,437
07/13/2018 11.12 11.19 11.1001 11.17 125,321
07/12/2018 11.11 11.14 11.07 11.125 145,062
07/11/2018 11.06 11.14 11.06 11.08 122,079
07/10/2018 11.11 11.14 11.09 11.1 91,595
07/09/2018 11.07 11.11 11.04 11.09 116,835
07/06/2018 11.06 11.1 11.02 11.05 107,249
07/05/2018 11.03 11.03 10.9825 11.01 99,395
07/03/2018 11.08 11.09 11.015 11.0447 74,742
07/02/2018 10.87 11.04 10.87 11.04 233,686
06/29/2018 11.05 11.07 10.95 10.98 187,095
06/28/2018 10.97 10.9772 10.9 10.93 128,213
06/27/2018 11.03 11.05 10.95 10.99 120,371
06/26/2018 11.07 11.09 11.01 11.03 114,317
06/25/2018 11.19 11.19 11.0001 11.045 164,389
06/22/2018 11.2 11.22 11.16 11.19 84,537
06/21/2018 11.18 11.19 11.12 11.17 136,062
06/20/2018 11.22 11.22 11.14 11.16 137,603
06/19/2018 11.14 11.17 11.08 11.1401 95,605
06/18/2018 11.18 11.25 11.13 11.1711 139,842
06/15/2018 11.28 11.28 11.2191 11.27 139,531
06/14/2018 11.21 11.26 11.19 11.26 119,599
06/13/2018 11.19 11.23 11.16 11.195 142,278
06/12/2018 11.11 11.16 11.107 11.16 187,175
06/11/2018 11.11 11.13 11.07 11.12 158,399
06/08/2018 11.06 11.1 11.05 11.1 203,101
06/07/2018 11.1 11.13 11.04 11.06 103,136
06/06/2018 11.09 11.1 11 11.08 187,003
06/05/2018 11.04 11.06 11.01 11.05 116,096
06/04/2018 11.05 11.08 11.01 11.04 194,944
06/01/2018 11.03 11.05 11.02 11.045 157,802
05/31/2018 11.03 11.03 10.93 10.99 108,744
05/30/2018 10.94 11.035 10.94 10.99 204,241
05/29/2018 10.91 10.96 10.8801 10.9 153,269
05/25/2018 10.93 10.97 10.89 10.92 93,603
05/24/2018 10.89 10.94 10.8755 10.94 120,759
05/23/2018 10.85 10.88 10.82 10.85 141,962
05/22/2018 10.93 10.94 10.87 10.87 146,074
05/21/2018 10.97 11.03 10.91 10.97 126,556
05/18/2018 10.93 10.96 10.86 10.89 94,597
05/17/2018 11.02 11.02 10.94 11 162,365
05/16/2018 10.97 11 10.92 11 158,955
05/15/2018 10.98 11 10.86 10.99 235,328
05/14/2018 11.04 11.07 10.99 11.04 162,476
*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