Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clough Global Equity Fund (NY: GLQ )

6.300 +0.020 (+0.32%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.750 9.830 9.610 9.690 44,990 -0.10(-1.02%)
Apr 29, 2020 9.790 9.800 9.670 9.790 76,981 +0.14(+1.45%)
Apr 28, 2020 9.890 9.890 9.572 9.650 89,668 -0.14(-1.43%)
Apr 27, 2020 9.720 9.840 9.660 9.790 51,982 +0.05(+0.51%)
Apr 24, 2020 9.710 9.759 9.600 9.740 42,200 +0.06(+0.62%)
Apr 23, 2020 9.740 9.800 9.630 9.680 22,773 +0.05(+0.52%)
Apr 22, 2020 9.610 9.690 9.580 9.630 18,991 +0.08(+0.84%)
Apr 21, 2020 9.500 9.610 9.360 9.550 32,052 -0.18(-1.85%)
Apr 20, 2020 9.630 9.860 9.545 9.730 50,960 -0.01(-0.10%)
Apr 17, 2020 9.750 9.859 9.300 9.740 67,500 +0.07(+0.72%)
Apr 16, 2020 9.590 9.721 9.570 9.670 48,077 +0.05(+0.52%)
Apr 15, 2020 9.380 9.620 9.239 9.620 77,092 +0.17(+1.80%)
Apr 14, 2020 9.630 9.720 9.407 9.450 62,662 +0.18(+1.94%)
Apr 13, 2020 9.340 9.400 9.110 9.270 75,952 -0.16(-1.70%)
Apr 09, 2020 9.400 9.600 9.330 9.430 53,700 +0.22(+2.39%)
Apr 08, 2020 8.950 9.315 8.900 9.210 49,816 +0.26(+2.91%)
Apr 07, 2020 8.950 9.110 8.920 8.950 28,263 +0.18(+2.05%)
Apr 06, 2020 8.400 8.790 8.330 8.770 55,475 +0.52(+6.30%)
Apr 03, 2020 8.460 8.600 8.080 8.250 46,900 -0.36(-4.18%)
Apr 02, 2020 8.400 8.660 8.020 8.610 92,776 +0.11(+1.29%)
Apr 01, 2020 9.200 9.200 8.410 8.500 120,628 -0.35(-3.95%)
Mar 31, 2020 9.000 9.170 8.760 8.850 66,650 -0.15(-1.67%)
Mar 30, 2020 8.890 9.030 8.730 9.000 79,681 +0.18(+2.04%)
Mar 27, 2020 8.960 9.000 8.150 8.820 85,400 -0.24(-2.65%)
Mar 26, 2020 9.000 9.280 8.820 9.060 43,765 +0.21(+2.37%)
Mar 25, 2020 8.580 9.070 8.180 8.850 63,407 +0.45(+5.36%)
Mar 24, 2020 8.010 8.400 7.735 8.400 195,926 +1.04(+14.13%)
Mar 23, 2020 7.660 7.867 7.080 7.360 82,300 -0.18(-2.39%)
Mar 20, 2020 7.450 8.050 7.450 7.540 294,400 +0.11(+1.48%)
Mar 19, 2020 6.900 7.480 6.640 7.430 126,020 +0.24(+3.34%)
Mar 18, 2020 7.880 8.490 5.870 7.190 255,500 -1.66(-18.76%)
Mar 17, 2020 8.670 9.000 8.204 8.850 133,522 +0.18(+2.08%)
Mar 16, 2020 8.740 9.212 6.980 8.670 70,060 -1.04(-10.71%)
Mar 13, 2020 9.520 9.822 9.135 9.710 83,700 +0.49(+5.31%)
Mar 12, 2020 10.00 10.12 9.010 9.220 88,236 -1.44(-13.51%)
Mar 11, 2020 11.24 11.24 10.60 10.66 69,749 -0.67(-5.91%)
Mar 10, 2020 11.24 11.50 11.11 11.33 81,587 +0.19(+1.71%)
Mar 09, 2020 10.78 11.27 10.43 11.14 89,071 -0.78(-6.54%)
Mar 06, 2020 11.64 11.92 11.61 11.92 23,900 -0.10(-0.83%)
Mar 05, 2020 12.01 12.12 11.91 12.02 37,472 -0.19(-1.56%)
Mar 04, 2020 12.03 12.23 12.03 12.21 65,067 +0.30(+2.52%)
Mar 03, 2020 12.02 12.06 11.82 11.91 93,693 -0.04(-0.33%)
Mar 02, 2020 11.86 12.00 11.29 11.95 100,095 +0.67(+5.94%)
Feb 28, 2020 11.38 11.46 10.75 11.28 301,000 -0.53(-4.49%)
Feb 27, 2020 12.10 12.13 11.69 11.81 91,656 -0.54(-4.37%)
Feb 26, 2020 12.09 12.35 12.07 12.35 158,976 +0.29(+2.40%)
Feb 25, 2020 12.55 12.60 11.97 12.06 73,376 -0.39(-3.13%)
Feb 24, 2020 12.52 12.60 12.38 12.45 108,601 -0.44(-3.41%)
Feb 21, 2020 12.89 12.95 12.79 12.89 34,900 -0.03(-0.23%)
Feb 20, 2020 12.89 12.94 12.83 12.92 51,463 +0.04(+0.31%)
Feb 19, 2020 12.85 12.99 12.84 12.88 116,648 +0.06(+0.47%)
Feb 18, 2020 12.73 12.84 12.73 12.82 68,459 -0.03(-0.23%)
Feb 14, 2020 12.83 12.85 12.72 12.85 71,400 -0.03(-0.23%)
Feb 13, 2020 12.82 12.92 12.81 12.88 115,181 -0.04(-0.31%)
Feb 12, 2020 12.81 12.92 12.81 12.92 44,762 +0.09(+0.70%)
Feb 11, 2020 12.86 12.90 12.81 12.83 72,396 +0.01(+0.08%)
Feb 10, 2020 12.73 12.82 12.72 12.82 70,862 +0.08(+0.63%)
Feb 07, 2020 12.63 12.75 12.63 12.74 71,400 -0.04(-0.31%)
Feb 06, 2020 12.78 12.78 12.72 12.78 57,845 +0.03(+0.24%)
Feb 05, 2020 12.78 12.78 12.71 12.75 88,340 +0.02(+0.16%)
Feb 04, 2020 12.64 12.79 12.62 12.73 78,461 +0.20(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.