Clough Global Opportunities Fund (GLO)
NYSEAMERICAN: GLO · Real-Time Price · USD
5.56
+0.03 (0.54%)
Aug 15, 2025, 4:00 PM - Market closed
GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.54 | 5.56 | 5.53 | 5.56 | 5.56 | 0.54% | 165,323 |
| Aug 14, 2025 | 5.52 | 5.55 | 5.50 | 5.53 | 5.53 | - | 145,945 |
| Aug 13, 2025 | 5.57 | 5.58 | 5.52 | 5.53 | 5.53 | - | 162,451 |
| Aug 12, 2025 | 5.50 | 5.55 | 5.47 | 5.53 | 5.53 | 0.91% | 173,836 |
| Aug 11, 2025 | 5.49 | 5.52 | 5.48 | 5.48 | 5.48 | -0.36% | 145,049 |
| Aug 8, 2025 | 5.46 | 5.51 | 5.46 | 5.50 | 5.50 | 0.36% | 122,737 |
| Aug 7, 2025 | 5.49 | 5.50 | 5.39 | 5.48 | 5.48 | -0.18% | 168,236 |
| Aug 6, 2025 | 5.41 | 5.50 | 5.41 | 5.49 | 5.49 | 1.48% | 131,858 |
| Aug 5, 2025 | 5.43 | 5.44 | 5.41 | 5.41 | 5.41 | -0.18% | 95,320 |
| Aug 4, 2025 | 5.38 | 5.44 | 5.38 | 5.42 | 5.42 | 0.93% | 97,958 |
| Aug 1, 2025 | 5.39 | 5.40 | 5.37 | 5.37 | 5.37 | -0.92% | 126,788 |
| Jul 31, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | 0.37% | 119,690 |
| Jul 30, 2025 | 5.39 | 5.44 | 5.39 | 5.40 | 5.40 | - | 73,701 |
| Jul 29, 2025 | 5.44 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 55,912 |
| Jul 28, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | 0.37% | 92,632 |
| Jul 25, 2025 | 5.42 | 5.43 | 5.41 | 5.43 | 5.43 | 0.37% | 62,986 |
| Jul 24, 2025 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -0.55% | 57,002 |
| Jul 23, 2025 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | 0.55% | 108,533 |
| Jul 22, 2025 | 5.42 | 5.43 | 5.39 | 5.41 | 5.41 | 0.37% | 74,718 |
| Jul 21, 2025 | 5.35 | 5.43 | 5.35 | 5.39 | 5.39 | 0.56% | 165,570 |
| Jul 18, 2025 | 5.42 | 5.43 | 5.33 | 5.36 | 5.36 | -1.65% | 1,211,223 |
| Jul 17, 2025 | 5.44 | 5.46 | 5.42 | 5.45 | 5.40 | 0.37% | 166,752 |
| Jul 16, 2025 | 5.43 | 5.46 | 5.40 | 5.43 | 5.38 | -0.09% | 141,810 |
| Jul 15, 2025 | 5.44 | 5.47 | 5.43 | 5.44 | 5.39 | 0.09% | 200,574 |
| Jul 14, 2025 | 5.41 | 5.46 | 5.41 | 5.43 | 5.38 | 0.37% | 166,823 |
| Jul 11, 2025 | 5.41 | 5.42 | 5.40 | 5.41 | 5.36 | -0.55% | 85,664 |
| Jul 10, 2025 | 5.43 | 5.46 | 5.40 | 5.44 | 5.39 | 0.18% | 122,676 |
| Jul 9, 2025 | 5.38 | 5.43 | 5.37 | 5.43 | 5.38 | 0.93% | 138,825 |
| Jul 8, 2025 | 5.41 | 5.43 | 5.37 | 5.38 | 5.33 | -0.37% | 103,549 |
| Jul 7, 2025 | 5.47 | 5.49 | 5.38 | 5.40 | 5.35 | -1.01% | 165,246 |
| Jul 3, 2025 | 5.46 | 5.47 | 5.43 | 5.46 | 5.40 | 0.28% | 108,210 |
| Jul 2, 2025 | 5.44 | 5.46 | 5.40 | 5.44 | 5.39 | - | 204,238 |
| Jul 1, 2025 | 5.41 | 5.46 | 5.40 | 5.44 | 5.39 | 0.18% | 183,153 |
| Jun 30, 2025 | 5.42 | 5.46 | 5.40 | 5.43 | 5.38 | 0.56% | 242,944 |
| Jun 27, 2025 | 5.38 | 5.42 | 5.36 | 5.40 | 5.35 | 0.75% | 192,426 |
| Jun 26, 2025 | 5.34 | 5.38 | 5.31 | 5.36 | 5.31 | 0.66% | 90,939 |
| Jun 25, 2025 | 5.33 | 5.35 | 5.32 | 5.33 | 5.28 | 0.28% | 73,577 |
| Jun 24, 2025 | 5.28 | 5.32 | 5.25 | 5.31 | 5.26 | 0.76% | 80,206 |
| Jun 23, 2025 | 5.22 | 5.27 | 5.20 | 5.27 | 5.22 | 1.15% | 71,029 |
| Jun 20, 2025 | 5.23 | 5.25 | 5.20 | 5.21 | 5.16 | -0.38% | 96,068 |
| Jun 18, 2025 | 5.22 | 5.25 | 5.22 | 5.23 | 5.18 | 0.58% | 70,062 |
| Jun 17, 2025 | 5.23 | 5.26 | 5.20 | 5.20 | 5.15 | -2.26% | 79,296 |
| Jun 16, 2025 | 5.30 | 5.32 | 5.28 | 5.32 | 5.22 | 0.83% | 90,141 |
| Jun 13, 2025 | 5.26 | 5.30 | 5.26 | 5.28 | 5.18 | -0.45% | 87,510 |
| Jun 12, 2025 | 5.29 | 5.31 | 5.26 | 5.30 | 5.20 | -0.19% | 172,856 |
| Jun 11, 2025 | 5.34 | 5.34 | 5.28 | 5.31 | 5.21 | -0.28% | 195,022 |
| Jun 10, 2025 | 5.29 | 5.33 | 5.25 | 5.33 | 5.23 | 0.66% | 110,323 |
| Jun 9, 2025 | 5.32 | 5.33 | 5.29 | 5.29 | 5.19 | -0.38% | 77,438 |
| Jun 6, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.21 | 0.19% | 77,645 |
| Jun 5, 2025 | 5.30 | 5.32 | 5.28 | 5.30 | 5.20 | 0.57% | 89,156 |