Calamos Global Total Return Fund (CGO)
NASDAQ: CGO · Real-Time Price · USD
12.08
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
12.07
-0.01 (-0.08%)
After-hours: Sep 26, 2025, 4:10 PM EDT
CGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.10 | 12.16 | 12.06 | 12.06 | 12.06 | -0.17% | 8,537 |
| Sep 25, 2025 | 12.17 | 12.17 | 11.93 | 12.08 | 12.08 | -1.06% | 25,072 |
| Sep 24, 2025 | 12.32 | 12.32 | 12.16 | 12.21 | 12.21 | -0.89% | 12,155 |
| Sep 23, 2025 | 12.32 | 12.34 | 12.16 | 12.32 | 12.32 | 0.16% | 28,016 |
| Sep 22, 2025 | 12.33 | 12.34 | 12.25 | 12.30 | 12.30 | -0.24% | 61,539 |
| Sep 19, 2025 | 12.26 | 12.34 | 12.22 | 12.33 | 12.33 | 0.86% | 41,222 |
| Sep 18, 2025 | 12.25 | 12.25 | 11.81 | 12.23 | 12.23 | - | 19,125 |
| Sep 17, 2025 | 12.18 | 12.25 | 11.98 | 12.23 | 12.23 | 0.45% | 25,313 |
| Sep 16, 2025 | 12.16 | 12.20 | 12.14 | 12.17 | 12.17 | 0.33% | 19,710 |
| Sep 15, 2025 | 12.05 | 12.17 | 12.05 | 12.13 | 12.13 | -0.16% | 15,173 |
| Sep 12, 2025 | 12.17 | 12.19 | 12.11 | 12.15 | 12.07 | 0.16% | 25,546 |
| Sep 11, 2025 | 12.02 | 12.20 | 12.00 | 12.13 | 12.05 | 1.08% | 36,234 |
| Sep 10, 2025 | 12.00 | 12.04 | 11.98 | 12.00 | 11.92 | 0.50% | 24,381 |
| Sep 9, 2025 | 11.91 | 11.94 | 11.88 | 11.94 | 11.86 | 0.53% | 17,950 |
| Sep 8, 2025 | 12.03 | 12.03 | 11.86 | 11.88 | 11.80 | -0.40% | 50,687 |
| Sep 5, 2025 | 11.92 | 12.05 | 11.80 | 11.93 | 11.85 | 0.55% | 140,048 |
| Sep 4, 2025 | 11.79 | 11.92 | 11.70 | 11.86 | 11.78 | 0.55% | 100,898 |
| Sep 3, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.72 | 1.07% | 86,671 |
| Sep 2, 2025 | 11.66 | 11.72 | 11.56 | 11.67 | 11.59 | -0.77% | 37,447 |
| Aug 29, 2025 | 11.68 | 11.76 | 11.60 | 11.76 | 11.68 | 0.34% | 28,666 |
| Aug 28, 2025 | 11.64 | 11.78 | 11.57 | 11.72 | 11.64 | 0.95% | 38,353 |
| Aug 27, 2025 | 11.57 | 11.69 | 11.57 | 11.61 | 11.53 | - | 33,432 |
| Aug 26, 2025 | 11.61 | 11.65 | 11.54 | 11.61 | 11.53 | -0.43% | 76,586 |
| Aug 25, 2025 | 11.78 | 11.78 | 11.57 | 11.66 | 11.58 | -0.77% | 74,353 |
| Aug 22, 2025 | 11.60 | 11.78 | 11.60 | 11.75 | 11.67 | 1.73% | 23,376 |
| Aug 21, 2025 | 11.53 | 11.63 | 11.50 | 11.55 | 11.47 | -0.30% | 6,062 |
| Aug 20, 2025 | 11.61 | 11.64 | 11.51 | 11.59 | 11.51 | -1.07% | 32,095 |
| Aug 19, 2025 | 11.78 | 11.80 | 11.65 | 11.71 | 11.63 | -0.43% | 18,608 |
| Aug 18, 2025 | 11.75 | 11.77 | 11.66 | 11.76 | 11.68 | 0.09% | 12,461 |
| Aug 15, 2025 | 11.74 | 11.78 | 11.59 | 11.75 | 11.67 | 0.09% | 9,027 |
| Aug 14, 2025 | 11.60 | 11.81 | 11.49 | 11.74 | 11.66 | -0.84% | 18,960 |
| Aug 13, 2025 | 11.78 | 11.87 | 11.66 | 11.84 | 11.68 | 0.68% | 16,855 |
| Aug 12, 2025 | 11.67 | 11.78 | 11.60 | 11.76 | 11.60 | 0.77% | 26,582 |
| Aug 11, 2025 | 11.72 | 11.72 | 11.61 | 11.67 | 11.52 | -0.77% | 15,930 |
| Aug 8, 2025 | 11.69 | 11.78 | 11.69 | 11.76 | 11.60 | 0.86% | 45,009 |
| Aug 7, 2025 | 11.71 | 11.75 | 11.64 | 11.66 | 11.51 | -0.21% | 34,490 |
| Aug 6, 2025 | 11.61 | 11.69 | 11.56 | 11.69 | 11.53 | 0.73% | 14,763 |
| Aug 5, 2025 | 11.58 | 11.63 | 11.51 | 11.60 | 11.45 | 0.26% | 25,765 |
| Aug 4, 2025 | 11.54 | 11.61 | 11.52 | 11.57 | 11.42 | 0.78% | 13,107 |
| Aug 1, 2025 | 11.53 | 11.53 | 11.30 | 11.48 | 11.33 | -0.69% | 15,885 |
| Jul 31, 2025 | 11.63 | 11.63 | 11.52 | 11.56 | 11.41 | 0.09% | 11,146 |
| Jul 30, 2025 | 11.64 | 11.64 | 11.53 | 11.55 | 11.40 | -0.77% | 13,902 |
| Jul 29, 2025 | 11.71 | 11.71 | 11.57 | 11.64 | 11.49 | -0.34% | 10,329 |
| Jul 28, 2025 | 11.74 | 11.75 | 11.67 | 11.68 | 11.53 | -0.60% | 4,700 |
| Jul 25, 2025 | 11.77 | 11.77 | 11.69 | 11.75 | 11.59 | 0.34% | 11,693 |
| Jul 24, 2025 | 11.69 | 11.74 | 11.65 | 11.71 | 11.56 | 0.34% | 17,719 |
| Jul 23, 2025 | 11.67 | 11.70 | 11.64 | 11.67 | 11.52 | - | 12,796 |
| Jul 22, 2025 | 11.60 | 11.69 | 11.51 | 11.67 | 11.52 | -0.26% | 32,965 |
| Jul 21, 2025 | 11.77 | 11.77 | 11.62 | 11.70 | 11.55 | 0.17% | 20,069 |
| Jul 18, 2025 | 11.69 | 11.69 | 11.50 | 11.68 | 11.53 | 0.21% | 32,113 |