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

Clough Global Equity Fund (NY: GLQ )

6.610 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 30, 2009 9.690 9.690 9.290 9.310 0 -0.25(-2.62%)
Jan 29, 2009 9.560 9.730 9.560 9.560 43,380 -0.27(-2.75%)
Jan 28, 2009 9.660 9.900 9.660 9.830 49,173 +0.28(+2.93%)
Jan 27, 2009 9.390 9.620 9.390 9.550 47,150 +0.07(+0.74%)
Jan 26, 2009 9.300 9.560 9.300 9.480 49,693 +0.19(+2.01%)
Jan 23, 2009 9.270 9.293 8.870 9.293 49,423 +0.13(+1.45%)
Jan 22, 2009 9.000 9.330 8.980 9.160 57,674 -0.17(-1.82%)
Jan 21, 2009 8.990 9.370 8.990 9.330 46,657 +0.19(+2.08%)
Jan 20, 2009 9.240 9.500 9.000 9.140 71,216 -0.37(-3.89%)
Jan 16, 2009 9.460 9.530 9.247 9.510 40,854 +0.14(+1.49%)
Jan 15, 2009 9.200 9.410 9.030 9.370 42,816 -0.02(-0.21%)
Jan 14, 2009 9.500 9.530 9.330 9.390 48,438 -0.61(-6.10%)
Jan 13, 2009 9.810 10.09 9.810 10.00 36,979 -0.03(-0.30%)
Jan 12, 2009 10.11 10.13 9.928 10.03 75,746 -0.23(-2.24%)
Jan 09, 2009 10.44 10.44 10.10 10.26 79,416 -0.02(-0.19%)
Jan 08, 2009 10.27 10.28 9.780 10.28 66,559 -0.16(-1.53%)
Jan 07, 2009 10.73 10.73 10.39 10.44 61,454 -0.21(-1.97%)
Jan 06, 2009 10.57 10.65 10.34 10.65 99,787 +0.31(+3.00%)
Jan 05, 2009 10.40 10.42 10.13 10.34 90,751 +0.18(+1.77%)
Jan 02, 2009 9.390 10.21 9.390 10.16 0 +0.64(+6.72%)
Jan 01, 2009 9.170 9.530 9.170 9.520 0 +0.00(+0.00%)
Dec 31, 2008 9.170 9.530 9.170 9.520 109,445 +0.22(+2.37%)
Dec 30, 2008 9.310 9.400 9.120 9.300 105,221 +0.11(+1.20%)
Dec 29, 2008 9.400 9.470 9.180 9.190 149,108 -0.27(-2.85%)
Dec 26, 2008 9.530 9.600 9.250 9.460 40,059 +0.05(+0.53%)
Dec 24, 2008 9.010 10.06 9.010 9.410 53,186 +0.32(+3.52%)
Dec 23, 2008 9.180 9.410 9.040 9.090 98,170 -0.16(-1.73%)
Dec 22, 2008 8.920 9.500 8.920 9.250 72,576 +0.04(+0.43%)
Dec 19, 2008 8.900 9.240 8.900 9.210 72,742 +0.05(+0.55%)
Dec 18, 2008 8.780 9.294 8.780 9.160 92,456 +0.22(+2.46%)
Dec 17, 2008 8.610 9.030 8.600 8.940 56,123 +0.09(+1.02%)
Dec 16, 2008 8.340 8.900 8.340 8.850 118,932 +0.37(+4.36%)
Dec 15, 2008 8.260 8.780 8.260 8.480 66,252 -0.13(-1.51%)
Dec 12, 2008 8.180 8.620 8.180 8.610 81,233 +0.12(+1.41%)
Dec 11, 2008 8.430 8.720 8.400 8.490 74,166 +0.02(+0.24%)
Dec 10, 2008 8.760 8.760 8.250 8.470 110,056 +0.20(+2.42%)
Dec 09, 2008 8.460 8.950 8.260 8.270 136,686 -0.40(-4.61%)
Dec 08, 2008 8.290 8.850 8.290 8.670 100,272 +0.37(+4.46%)
Dec 05, 2008 7.690 8.330 7.690 8.300 112,092 +0.21(+2.60%)
Dec 04, 2008 8.070 8.310 8.040 8.090 56,062 -0.22(-2.65%)
Dec 03, 2008 8.150 8.310 7.780 8.310 73,935 +0.09(+1.09%)
Dec 02, 2008 7.810 8.310 7.810 8.220 56,646 +0.14(+1.73%)
Dec 01, 2008 8.360 8.510 8.050 8.080 55,009 -0.64(-7.34%)
Nov 28, 2008 8.660 8.800 8.450 8.720 18,122 +0.19(+2.23%)
Nov 26, 2008 7.840 8.600 7.840 8.530 63,878 +0.31(+3.77%)
Nov 25, 2008 8.400 8.400 8.100 8.220 43,629 -0.05(-0.60%)
Nov 24, 2008 7.800 8.400 7.800 8.270 55,435 +0.50(+6.44%)
Nov 21, 2008 7.200 7.770 7.200 7.770 113,766 +0.62(+8.67%)
Nov 20, 2008 8.190 8.190 7.130 7.150 78,972 -1.25(-14.88%)
Nov 19, 2008 8.850 8.940 8.300 8.400 60,092 -0.45(-5.08%)
Nov 18, 2008 9.010 9.220 8.500 8.850 72,633 -0.30(-3.28%)
Nov 17, 2008 9.250 9.370 9.040 9.150 55,419 -0.38(-3.99%)
Nov 14, 2008 9.750 9.750 9.360 9.530 32,251 -0.22(-2.26%)
Nov 13, 2008 9.070 9.750 9.031 9.750 76,903 +0.36(+3.83%)
Nov 12, 2008 9.820 10.22 9.300 9.390 40,611 -0.83(-8.12%)
Nov 11, 2008 10.80 10.80 10.22 10.22 51,787 -0.58(-5.37%)
Nov 10, 2008 10.83 11.26 10.71 10.80 41,156 -0.10(-0.92%)
Nov 07, 2008 10.69 11.09 10.57 10.90 90,592 -0.01(-0.09%)
Nov 06, 2008 10.79 11.40 10.69 10.91 83,573 -0.49(-4.30%)
Nov 05, 2008 11.24 11.70 11.24 11.40 95,852 -0.17(-1.47%)
Nov 04, 2008 11.11 11.80 11.11 11.57 29,826 +0.33(+2.94%)
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.