Quantcast

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

GLQ 
$11.755
*  
0.015
0.13%
Get GLQ Alerts
*Delayed - data as of Aug. 22, 2019 12:21 ET  -  Find a broker to begin trading GLQ now
Exchange:AMEX

Community Rating:
View:    GLQ 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 21-MAY-2019 TO 21-AUG-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.
12:21 11.77 11.90 11.68 11.755 53,367
08/21/2019 11.83 11.86 11.73 11.77 59,424
08/20/2019 11.71 11.8089 11.69 11.69 69,584
08/19/2019 11.96 12.063 11.93 11.97 58,830
08/16/2019 11.86 11.96 11.72 11.94 25,203
08/15/2019 11.86 12.04 11.63 11.8 163,859
08/14/2019 11.88 12.1617 11.78 11.82 40,228
08/13/2019 11.96 12.14 11.874 12.04 61,284
08/12/2019 11.91 12.16 11.8929 11.95 105,570
08/09/2019 12.1 12.1 11.85 11.9 43,004
08/08/2019 11.88 12.09 11.81 12.09 75,352
08/07/2019 11.9 11.93 11.63 11.93 88,702
08/06/2019 12.01 12.1 11.85 12.06 141,372
08/05/2019 11.74 12 11.57 11.76 118,678
08/02/2019 12.2 12.2746 11.76 12.05 78,288
08/01/2019 12.35 12.4 12.17 12.21 69,611
07/31/2019 12.41 12.47 12.3 12.37 80,530
07/30/2019 12.5 12.55 12.27 12.41 72,297
07/29/2019 12.6 12.62 12.5 12.52 77,736
07/26/2019 12.5 12.61 12.5 12.6 58,271
07/25/2019 12.75 12.75 12.5 12.51 46,134
07/24/2019 12.64 12.69 12.5948 12.69 24,104
07/23/2019 12.6 12.7186 12.55 12.66 62,163
07/22/2019 12.65 12.69 12.6264 12.6731 19,162
07/19/2019 12.72 12.72 12.56 12.6 21,219
07/18/2019 12.79 12.79 12.6 12.73 57,005
07/17/2019 12.72 12.7687 12.54 12.76 98,169
07/16/2019 12.7 12.89 12.66 12.83 48,733
07/15/2019 12.61 12.77 12.61 12.76 49,460
07/12/2019 12.74 12.74 12.5752 12.65 53,981
07/11/2019 12.67 12.76 12.61 12.76 61,189
07/10/2019 12.84 12.84 12.52 12.65 75,189
07/09/2019 12.88 12.91 12.68 12.71 90,244
07/08/2019 12.87 12.98 12.72 12.88 44,200
07/05/2019 13.05 13.08 12.85 12.9 40,187
07/03/2019 12.91 13.05 12.89 13.05 24,517
07/02/2019 13.07 13.07 12.83 12.98 44,253
07/01/2019 12.94 12.98 12.8184 12.96 48,719
06/28/2019 12.78 12.79 12.65 12.79 18,554
06/27/2019 12.8 12.8 12.6 12.65 22,211
06/26/2019 12.75 12.75 12.61 12.67 18,159
06/25/2019 12.65 12.73 12.61 12.65 35,270
06/24/2019 12.92 12.9285 12.65 12.65 33,781
06/21/2019 12.88 12.92 12.7256 12.87 22,559
06/20/2019 12.94 13.05 12.85 12.85 36,740
06/19/2019 12.78 12.87 12.7 12.85 28,806
06/18/2019 12.76 12.87 12.65 12.8 54,544
06/17/2019 12.58 12.6526 12.55 12.61 28,521
06/14/2019 12.77 12.77 12.59 12.65 21,649
06/13/2019 12.84 12.84 12.65 12.79 31,804
06/12/2019 12.8 12.89 12.64 12.66 26,716
06/11/2019 12.79 12.88 12.71 12.75 36,293
06/10/2019 12.79 12.82 12.76 12.81 29,605
06/07/2019 12.55 12.71 12.55 12.67 31,889
06/06/2019 12.57 12.68 12.4072 12.58 82,640
06/05/2019 12.65 12.75 12.49 12.75 80,097
06/04/2019 12.62 12.66 12.47 12.51 82,689
06/03/2019 12.4 12.95 12.38 12.95 86,808
05/31/2019 12.47 12.51 12.4 12.46 28,646
05/30/2019 12.56 12.7 12.56 12.57 29,992
05/29/2019 12.63 12.85 12.39 12.59 49,294
05/28/2019 12.89 13.1011 12.73 12.76 49,440
05/24/2019 13.05 13.11 12.92 12.93 20,234
05/23/2019 12.95 13.02 12.85 12.92 24,489
05/22/2019 13.03 13.18 13 13.03 27,490
05/21/2019 13.01 13.25 13.01 13.13 48,395
*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