Quantcast

Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest Historical Stock Prices

GLQ 
$11.98
*  
unch
unch
Get GLQ Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading GLQ now
Exchange:AMEX

Community Rating:
 
 
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 21-OCT-2018 TO 21-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 12.02 12.10 11.92 11.98 41,810
01/18/2019 11.96 12.1 11.92 11.98 41,850
01/17/2019 12.05 12.12 11.93 11.98 66,701
01/16/2019 11.89 12.05 11.89 12.05 78,416
01/15/2019 11.99 11.99 11.78 11.84 46,301
01/14/2019 11.9 11.95 11.87 11.91 25,746
01/11/2019 11.81 11.9327 11.74 11.85 23,799
01/10/2019 11.76 12.042 11.65 11.92 33,855
01/09/2019 11.65 11.829 11.62 11.75 47,236
01/08/2019 11.76 11.96 11.4 11.56 82,268
01/07/2019 11.44 11.74 11.44 11.68 35,485
01/04/2019 11.47 11.61 11.07 11.44 42,661
01/03/2019 10.97 11.33 10.88 11.33 88,354
01/02/2019 10.73 11.1 10.73 11.0831 50,705
12/31/2018 10.83 11 10.765 10.84 77,855
12/28/2018 10.23 10.8012 10.23 10.78 73,324
12/27/2018 10.16 10.41 10.16 10.41 67,715
12/26/2018 9.95 10.31 9.95 10.3 62,118
12/24/2018 10 10.02 9.81 9.9575 46,362
12/21/2018 10.23 10.44 9.9506 10.01 85,061
12/20/2018 11.28 11.28 10.12 10.43 150,676
12/19/2018 11.46 11.51 11 11.27 51,162
12/18/2018 11.34 11.62 11.2701 11.47 70,494
12/17/2018 11.66 11.7697 11.26 11.27 98,228
12/14/2018 11.95 12.12 11.68 11.71 49,132
12/13/2018 12.2 12.24 12.1 12.13 28,939
12/12/2018 12.2 12.28 12.1 12.2 56,077
12/11/2018 12.04 12.13 11.99 12.04 53,516
12/10/2018 12.12 12.18 11.88 12.02 41,279
12/07/2018 12.25 12.31 12.04 12.07 50,673
12/06/2018 12.36 12.486 11.88 12.4 87,050
12/04/2018 13.04 13.04 12.485 12.75 45,118
12/03/2018 13 13.1553 12.91 13.13 59,168
11/30/2018 12.79 12.94 12.63 12.94 56,663
11/29/2018 12.19 12.87 12.13 12.87 162,448
11/28/2018 11.93 12.25 11.9 12.2311 66,729
11/27/2018 11.95 11.99 11.89 11.95 32,445
11/26/2018 11.73 11.9734 11.6727 11.96 20,473
11/23/2018 11.58 11.6734 11.58 11.63 15,462
11/21/2018 11.41 11.6199 11.41 11.5652 48,165
11/20/2018 11.89 12.05 11.38 11.38 177,442
11/19/2018 12.42 12.47 12.16 12.25 42,121
11/16/2018 12.62 12.69 12.435 12.55 48,836
11/15/2018 12.94 12.94 12.61 12.61 42,288
11/14/2018 13.15 13.15 13 13.04 17,058
11/13/2018 13.04 13.0754 12.865 13.05 22,997
11/12/2018 13.38 13.4 12.83 12.97 99,552
11/09/2018 13.85 13.86 13.44 13.49 36,107
11/08/2018 13.72 13.8815 13.72 13.85 22,011
11/07/2018 13.43 13.7293 13.43 13.72 33,124
11/06/2018 13.54 13.54 13.31 13.4 37,609
11/05/2018 13.83 13.83 13.38 13.47 43,349
11/02/2018 13.88 13.88 13.65 13.77 18,070
11/01/2018 13.33 13.84 13.33 13.84 36,800
10/31/2018 13.25 13.46 13.15 13.21 62,017
10/30/2018 13.35 13.37 12.98 13.2 91,167
10/29/2018 13.56 13.62 13.13 13.42 63,271
10/26/2018 13.3 13.41 13.22 13.32 32,739
10/25/2018 13.49 13.6 13.4001 13.56 51,963
10/24/2018 13.74 13.9678 13.28 13.36 40,244
10/23/2018 13.39 14 13.28 13.6 147,097
10/22/2018 14.25 14.25 13.74 13.98 66,060
*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