Calamos Global Total Return Fund (CGO)

NASDAQ: CGO · Real-Time Price · USD

13.26

-0.18 (-1.34%)

At close: Jun 26, 2026, 4:00 PM EDT

13.28

+0.02 (0.15%)

After-hours: Jun 26, 2026, 4:10 PM EDT

CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.32	13.57	13.23	13.26	13.26	-1.34%	27,822
Jun 25, 2026	13.62	13.66	13.42	13.44	13.44	-1.10%	15,151
Jun 24, 2026	13.61	13.69	13.43	13.59	13.59	-0.88%	25,571
Jun 23, 2026	13.66	13.92	13.03	13.71	13.71	-1.93%	34,740
Jun 22, 2026	13.95	14.07	13.95	13.98	13.98	0.65%	25,536
Jun 18, 2026	13.86	13.90	13.76	13.89	13.89	1.31%	16,695
Jun 17, 2026	13.62	13.80	13.48	13.71	13.71	0.37%	13,504
Jun 16, 2026	13.56	13.70	13.49	13.66	13.66	0.44%	18,423
Jun 15, 2026	13.50	13.70	13.45	13.60	13.60	2.26%	18,940
Jun 12, 2026	13.17	13.37	13.17	13.30	13.30	0.68%	26,838
Jun 11, 2026	13.07	13.36	13.04	13.29	13.21	2.15%	26,387
Jun 10, 2026	13.20	13.42	12.97	13.01	12.93	-1.59%	24,531
Jun 9, 2026	13.54	13.54	12.90	13.22	13.14	-2.00%	38,919
Jun 8, 2026	13.69	13.79	13.29	13.49	13.41	-0.37%	16,092
Jun 5, 2026	13.92	14.04	13.41	13.54	13.46	-3.77%	49,049
Jun 4, 2026	13.95	14.09	13.84	14.07	13.99	0.79%	15,351
Jun 3, 2026	14.07	14.10	13.90	13.96	13.88	-1.06%	16,896
Jun 2, 2026	14.08	14.19	14.03	14.11	14.03	0.50%	17,332
Jun 1, 2026	14.04	14.20	14.00	14.04	13.96	-0.04%	49,473
May 29, 2026	14.00	14.09	13.97	14.05	13.96	0.54%	28,068
May 28, 2026	13.82	14.02	13.80	13.97	13.89	0.17%	43,895
May 27, 2026	13.73	13.95	13.73	13.95	13.86	1.57%	40,080
May 26, 2026	13.64	13.79	13.64	13.73	13.65	1.25%	27,349
May 22, 2026	13.42	13.56	13.42	13.56	13.48	1.65%	11,178
May 21, 2026	13.16	13.38	13.11	13.34	13.26	1.37%	47,653
May 20, 2026	13.12	13.16	12.90	13.16	13.08	0.69%	23,718
May 19, 2026	13.29	13.29	12.85	13.07	12.99	-1.73%	17,593
May 18, 2026	13.56	13.58	13.23	13.30	13.22	-1.77%	31,562
May 15, 2026	13.52	13.59	13.44	13.54	13.46	-1.45%	23,682
May 14, 2026	13.56	13.82	13.56	13.74	13.66	1.25%	36,073
May 13, 2026	13.60	13.67	13.45	13.65	13.49	0.52%	29,483
May 12, 2026	13.63	13.63	13.41	13.58	13.42	-0.66%	71,495
May 11, 2026	13.53	13.71	13.53	13.67	13.51	1.11%	59,356
May 8, 2026	13.47	13.56	13.44	13.52	13.36	0.75%	16,068
May 7, 2026	13.44	13.49	13.38	13.42	13.26	0.15%	49,058
May 6, 2026	13.21	13.40	13.18	13.40	13.24	2.60%	50,812
May 5, 2026	12.96	13.10	12.96	13.06	12.91	1.56%	24,691
May 4, 2026	12.96	12.98	12.83	12.86	12.71	-0.54%	20,069
May 1, 2026	12.90	13.05	12.88	12.93	12.78	0.39%	44,084
Apr 30, 2026	12.66	12.95	12.66	12.88	12.73	1.66%	27,611
Apr 29, 2026	12.66	12.80	12.56	12.67	12.52	0.08%	22,605
Apr 28, 2026	12.55	12.73	12.23	12.66	12.51	-0.71%	18,618
Apr 27, 2026	12.65	12.75	12.59	12.75	12.60	0.95%	35,976
Apr 24, 2026	12.51	12.66	12.51	12.63	12.48	1.53%	11,828
Apr 23, 2026	12.56	12.70	12.42	12.44	12.29	-0.96%	12,909
Apr 22, 2026	12.57	12.71	12.51	12.56	12.41	0.16%	43,667
Apr 21, 2026	12.77	12.77	12.51	12.54	12.39	-1.18%	22,373
Apr 20, 2026	12.74	12.75	12.62	12.69	12.54	-0.47%	15,448
Apr 17, 2026	12.62	12.77	12.59	12.75	12.60	1.27%	43,575
Apr 16, 2026	12.55	12.61	12.54	12.59	12.44	0.48%	10,295
Apr 15, 2026	12.43	12.64	12.43	12.53	12.38	0.08%	30,648
Apr 14, 2026	12.42	12.59	12.25	12.52	12.37	1.38%	26,403
Apr 13, 2026	12.23	12.44	12.00	12.43	12.20	1.22%	36,092
Apr 10, 2026	12.25	12.29	12.22	12.28	12.06	0.49%	11,253
Apr 9, 2026	12.08	12.30	12.05	12.22	12.00	1.92%	85,650
Apr 8, 2026	11.86	12.05	11.77	11.99	11.77	4.17%	26,026
Apr 7, 2026	11.50	11.51	11.37	11.51	11.30	0.24%	14,351
Apr 6, 2026	11.51	11.53	11.47	11.48	11.27	-0.11%	11,724
Apr 2, 2026	11.36	11.55	11.13	11.50	11.29	1.10%	102,867
Apr 1, 2026	11.19	11.45	11.19	11.37	11.16	1.97%	16,685
Mar 31, 2026	10.85	11.15	10.85	11.15	10.95	3.82%	21,211
Mar 30, 2026	10.91	10.91	10.71	10.74	10.54	-0.56%	23,283
Mar 27, 2026	11.02	11.02	10.80	10.80	10.60	-2.53%	29,509
Mar 26, 2026	11.22	11.30	11.05	11.08	10.88	-1.86%	18,904
Mar 25, 2026	11.23	11.36	11.23	11.29	11.08	0.98%	11,823
Mar 24, 2026	11.14	11.23	11.06	11.18	10.98	-0.18%	18,988
Mar 23, 2026	11.28	11.35	11.14	11.20	11.00	1.27%	24,025
Mar 20, 2026	11.26	11.65	11.06	11.06	10.86	-2.73%	34,371
Mar 19, 2026	11.34	11.41	11.23	11.37	11.16	-0.52%	55,350
Mar 18, 2026	11.54	11.58	11.43	11.43	11.22	-1.30%	10,288
Mar 17, 2026	11.58	11.68	11.58	11.58	11.37	0.22%	16,816
Mar 16, 2026	11.50	11.62	11.50	11.56	11.34	1.18%	20,315
Mar 13, 2026	11.54	11.68	11.39	11.42	11.21	-0.61%	17,874
Mar 12, 2026	11.66	11.67	11.49	11.57	11.28	-1.70%	23,417
Mar 11, 2026	11.76	11.86	11.66	11.77	11.48	1.03%	29,346
Mar 10, 2026	11.52	11.72	11.52	11.65	11.36	1.30%	49,000
Mar 9, 2026	11.51	11.63	11.21	11.50	11.21	-1.12%	29,846
Mar 6, 2026	11.70	11.70	11.53	11.63	11.34	-1.48%	28,155
Mar 5, 2026	11.96	11.96	11.76	11.81	11.51	-2.32%	21,608
Mar 4, 2026	12.28	12.28	12.05	12.09	11.78	-1.35%	55,557
Mar 3, 2026	12.30	12.30	12.07	12.25	11.94	-2.04%	60,322
Mar 2, 2026	12.55	12.62	12.50	12.51	12.19	-1.30%	71,300
Feb 27, 2026	12.74	12.74	12.63	12.67	12.35	-0.71%	35,320
Feb 26, 2026	12.75	12.79	12.61	12.76	12.44	0.16%	33,416
Feb 25, 2026	12.68	12.79	12.68	12.74	12.42	0.79%	50,780
Feb 24, 2026	12.56	12.66	12.53	12.64	12.32	0.64%	37,299
Feb 23, 2026	12.54	12.60	12.43	12.56	12.25	0.16%	25,652
Feb 20, 2026	12.43	12.54	12.36	12.54	12.23	0.97%	41,631
Feb 19, 2026	12.45	12.45	12.29	12.42	12.11	-0.48%	27,851
Feb 18, 2026	12.44	12.51	12.41	12.48	12.17	0.65%	22,133
Feb 17, 2026	12.35	12.40	12.30	12.40	12.09	0.20%	14,338
Feb 13, 2026	12.35	12.40	12.22	12.38	12.07	-0.08%	17,050
Feb 12, 2026	12.54	12.54	12.39	12.47	12.08	-0.20%	22,400
Feb 11, 2026	12.52	12.55	12.45	12.49	12.10	0.08%	33,374
Feb 10, 2026	12.40	12.53	12.36	12.48	12.09	0.81%	53,531
Feb 9, 2026	12.24	12.40	12.18	12.38	11.99	1.14%	17,613
Feb 6, 2026	12.09	12.27	12.09	12.24	11.86	1.49%	15,980
Feb 5, 2026	12.29	12.31	12.05	12.06	11.68	-1.95%	35,506
Feb 4, 2026	12.38	12.42	12.21	12.30	11.92	-0.24%	27,645
Feb 3, 2026	12.35	12.35	12.13	12.33	11.94	0.08%	25,139