Clough Global Opportunities Fund (GLO)
NYSEAMERICAN: GLO · Real-Time Price · USD
5.64
-0.04 (-0.65%)
Mar 9, 2026, 3:03 PM EDT - Market open
GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.65 | 5.66 | 5.58 | 5.64 | - | -0.79% | 155,452 |
| Mar 6, 2026 | 5.69 | 5.72 | 5.68 | 5.68 | 5.68 | -1.05% | 132,696 |
| Mar 5, 2026 | 5.85 | 5.89 | 5.74 | 5.74 | 5.74 | -2.21% | 131,235 |
| Mar 4, 2026 | 5.94 | 5.98 | 5.87 | 5.87 | 5.87 | -1.34% | 405,066 |
| Mar 3, 2026 | 5.97 | 6.00 | 5.91 | 5.95 | 5.95 | -1.82% | 201,443 |
| Mar 2, 2026 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | 0.33% | 86,094 |
| Feb 27, 2026 | 6.02 | 6.06 | 6.01 | 6.04 | 6.04 | 0.33% | 133,973 |
| Feb 26, 2026 | 6.00 | 6.05 | 6.00 | 6.02 | 6.02 | -0.82% | 193,309 |
| Feb 25, 2026 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | 1.34% | 147,712 |
| Feb 24, 2026 | 5.96 | 6.00 | 5.95 | 5.99 | 5.99 | 0.84% | 151,924 |
| Feb 23, 2026 | 5.97 | 6.02 | 5.93 | 5.94 | 5.94 | -0.83% | 155,834 |
| Feb 20, 2026 | 5.98 | 6.02 | 5.95 | 5.99 | 5.99 | 0.17% | 184,046 |
| Feb 19, 2026 | 6.02 | 6.03 | 5.97 | 5.98 | 5.98 | -1.16% | 119,878 |
| Feb 18, 2026 | 6.04 | 6.08 | 6.03 | 6.05 | 6.05 | -0.33% | 233,203 |
| Feb 17, 2026 | 6.00 | 6.08 | 6.00 | 6.07 | 6.02 | 1.00% | 255,628 |
| Feb 13, 2026 | 5.99 | 6.01 | 5.97 | 6.01 | 5.96 | 1.01% | 301,248 |
| Feb 12, 2026 | 6.06 | 6.06 | 5.95 | 5.95 | 5.90 | -2.14% | 270,633 |
| Feb 11, 2026 | 6.05 | 6.08 | 6.02 | 6.08 | 6.03 | 1.00% | 79,603 |
| Feb 10, 2026 | 6.00 | 6.06 | 6.00 | 6.02 | 5.97 | - | 201,692 |
| Feb 9, 2026 | 6.00 | 6.04 | 6.00 | 6.02 | 5.97 | - | 106,284 |
| Feb 6, 2026 | 5.97 | 6.03 | 5.97 | 6.02 | 5.97 | 0.67% | 197,288 |
| Feb 5, 2026 | 5.96 | 5.99 | 5.93 | 5.98 | 5.93 | -0.33% | 160,067 |
| Feb 4, 2026 | 5.96 | 6.03 | 5.92 | 6.00 | 5.95 | 0.67% | 408,395 |
| Feb 3, 2026 | 6.00 | 6.02 | 5.93 | 5.96 | 5.91 | -0.50% | 220,430 |
| Feb 2, 2026 | 5.88 | 6.01 | 5.88 | 5.99 | 5.94 | 1.18% | 178,575 |
| Jan 30, 2026 | 5.94 | 5.98 | 5.89 | 5.92 | 5.87 | -0.17% | 468,586 |
| Jan 29, 2026 | 5.92 | 5.95 | 5.90 | 5.93 | 5.88 | - | 260,263 |
| Jan 28, 2026 | 5.95 | 5.99 | 5.93 | 5.93 | 5.88 | -0.17% | 225,734 |
| Jan 27, 2026 | 5.92 | 5.96 | 5.90 | 5.94 | 5.89 | 0.68% | 352,142 |
| Jan 26, 2026 | 5.91 | 5.91 | 5.89 | 5.90 | 5.85 | -0.34% | 179,551 |
| Jan 23, 2026 | 5.91 | 5.96 | 5.89 | 5.92 | 5.87 | -0.17% | 223,643 |
| Jan 22, 2026 | 5.88 | 5.94 | 5.88 | 5.93 | 5.88 | 1.37% | 247,077 |
| Jan 21, 2026 | 5.89 | 5.91 | 5.82 | 5.85 | 5.80 | -0.51% | 314,679 |
| Jan 20, 2026 | 5.88 | 5.94 | 5.88 | 5.88 | 5.83 | -2.65% | 326,038 |
| Jan 16, 2026 | 6.03 | 6.09 | 6.01 | 6.04 | 5.93 | 0.83% | 1,327,141 |
| Jan 15, 2026 | 5.98 | 6.02 | 5.98 | 5.99 | 5.88 | 0.17% | 358,680 |
| Jan 14, 2026 | 5.99 | 6.00 | 5.95 | 5.98 | 5.87 | -0.17% | 470,777 |
| Jan 13, 2026 | 5.97 | 6.02 | 5.96 | 5.99 | 5.88 | 0.34% | 410,365 |
| Jan 12, 2026 | 5.87 | 5.97 | 5.87 | 5.97 | 5.86 | 1.53% | 338,096 |
| Jan 9, 2026 | 5.84 | 5.89 | 5.83 | 5.88 | 5.78 | 1.20% | 219,085 |
| Jan 8, 2026 | 5.79 | 5.84 | 5.79 | 5.81 | 5.71 | 0.52% | 216,801 |
| Jan 7, 2026 | 5.76 | 5.81 | 5.76 | 5.78 | 5.68 | - | 175,004 |
| Jan 6, 2026 | 5.74 | 5.80 | 5.74 | 5.78 | 5.68 | 0.70% | 351,920 |
| Jan 5, 2026 | 5.71 | 5.76 | 5.71 | 5.74 | 5.64 | 0.70% | 479,177 |
| Jan 2, 2026 | 5.69 | 5.72 | 5.67 | 5.70 | 5.60 | 0.71% | 249,709 |
| Dec 31, 2025 | 5.70 | 5.71 | 5.65 | 5.66 | 5.56 | -0.35% | 211,508 |
| Dec 30, 2025 | 5.67 | 5.71 | 5.67 | 5.68 | 5.58 | 0.18% | 147,651 |
| Dec 29, 2025 | 5.68 | 5.70 | 5.65 | 5.67 | 5.57 | -0.53% | 120,042 |
| Dec 26, 2025 | 5.71 | 5.71 | 5.69 | 5.70 | 5.60 | 0.18% | 52,411 |
| Dec 24, 2025 | 5.68 | 5.70 | 5.67 | 5.69 | 5.59 | - | 46,938 |
| Dec 23, 2025 | 5.66 | 5.71 | 5.66 | 5.69 | 5.59 | 0.35% | 81,649 |
| Dec 22, 2025 | 5.60 | 5.67 | 5.59 | 5.67 | 5.57 | 1.25% | 212,730 |
| Dec 19, 2025 | 5.55 | 5.61 | 5.54 | 5.60 | 5.50 | 1.08% | 139,902 |
| Dec 18, 2025 | 5.53 | 5.58 | 5.53 | 5.54 | 5.44 | 0.73% | 233,104 |
| Dec 17, 2025 | 5.57 | 5.57 | 5.50 | 5.50 | 5.40 | -2.19% | 151,256 |
| Dec 16, 2025 | 5.65 | 5.67 | 5.62 | 5.62 | 5.47 | -0.48% | 192,839 |
| Dec 15, 2025 | 5.67 | 5.70 | 5.65 | 5.65 | 5.50 | -0.56% | 180,441 |
| Dec 12, 2025 | 5.69 | 5.69 | 5.64 | 5.68 | 5.53 | -0.14% | 182,546 |
| Dec 11, 2025 | 5.66 | 5.70 | 5.66 | 5.69 | 5.54 | 0.71% | 138,806 |
| Dec 10, 2025 | 5.61 | 5.67 | 5.60 | 5.65 | 5.50 | - | 206,574 |
| Dec 9, 2025 | 5.66 | 5.72 | 5.63 | 5.65 | 5.50 | -0.62% | 253,174 |
| Dec 8, 2025 | 5.74 | 5.74 | 5.68 | 5.69 | 5.53 | -0.70% | 146,080 |
| Dec 5, 2025 | 5.76 | 5.76 | 5.72 | 5.73 | 5.57 | -0.61% | 55,506 |
| Dec 4, 2025 | 5.74 | 5.77 | 5.71 | 5.76 | 5.61 | 0.35% | 151,582 |
| Dec 3, 2025 | 5.68 | 5.75 | 5.68 | 5.74 | 5.59 | 0.35% | 132,657 |
| Dec 2, 2025 | 5.75 | 5.76 | 5.71 | 5.72 | 5.57 | -0.17% | 159,500 |
| Dec 1, 2025 | 5.74 | 5.76 | 5.72 | 5.73 | 5.58 | -0.52% | 90,064 |
| Nov 28, 2025 | 5.74 | 5.78 | 5.73 | 5.76 | 5.61 | 1.05% | 102,629 |
| Nov 26, 2025 | 5.65 | 5.73 | 5.65 | 5.70 | 5.55 | 1.24% | 72,273 |
| Nov 25, 2025 | 5.59 | 5.66 | 5.58 | 5.63 | 5.48 | 0.18% | 132,705 |
| Nov 24, 2025 | 5.59 | 5.63 | 5.57 | 5.62 | 5.47 | 1.44% | 107,881 |
| Nov 21, 2025 | 5.50 | 5.59 | 5.49 | 5.54 | 5.39 | 0.73% | 126,978 |
| Nov 20, 2025 | 5.66 | 5.75 | 5.50 | 5.50 | 5.35 | -1.96% | 164,943 |
| Nov 19, 2025 | 5.60 | 5.63 | 5.55 | 5.61 | 5.46 | 0.36% | 187,711 |
| Nov 18, 2025 | 5.59 | 5.64 | 5.56 | 5.59 | 5.44 | -0.66% | 178,281 |
| Nov 17, 2025 | 5.67 | 5.68 | 5.59 | 5.63 | 5.48 | -1.80% | 198,168 |
| Nov 14, 2025 | 5.71 | 5.76 | 5.70 | 5.73 | 5.53 | -0.52% | 139,702 |
| Nov 13, 2025 | 5.80 | 5.85 | 5.75 | 5.76 | 5.56 | -1.20% | 166,606 |
| Nov 12, 2025 | 5.84 | 5.84 | 5.81 | 5.83 | 5.63 | - | 157,233 |
| Nov 11, 2025 | 5.77 | 5.83 | 5.77 | 5.83 | 5.63 | 1.04% | 167,845 |
| Nov 10, 2025 | 5.74 | 5.79 | 5.74 | 5.77 | 5.57 | 0.87% | 78,444 |
| Nov 7, 2025 | 5.68 | 5.74 | 5.64 | 5.72 | 5.52 | 0.70% | 130,262 |
| Nov 6, 2025 | 5.72 | 5.75 | 5.68 | 5.68 | 5.48 | -1.22% | 165,994 |
| Nov 5, 2025 | 5.74 | 5.77 | 5.73 | 5.75 | 5.55 | 0.17% | 122,570 |
| Nov 4, 2025 | 5.75 | 5.78 | 5.72 | 5.74 | 5.54 | -0.86% | 145,652 |
| Nov 3, 2025 | 5.82 | 5.83 | 5.79 | 5.79 | 5.59 | -0.52% | 116,662 |
| Oct 31, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.62 | 0.17% | 93,821 |
| Oct 30, 2025 | 5.82 | 5.86 | 5.80 | 5.81 | 5.61 | -0.51% | 153,631 |
| Oct 29, 2025 | 5.85 | 5.86 | 5.82 | 5.84 | 5.64 | -0.34% | 119,005 |
| Oct 28, 2025 | 5.84 | 5.88 | 5.79 | 5.86 | 5.66 | 1.03% | 120,152 |
| Oct 27, 2025 | 5.80 | 5.82 | 5.75 | 5.80 | 5.60 | 0.87% | 136,553 |
| Oct 24, 2025 | 5.73 | 5.76 | 5.70 | 5.75 | 5.55 | 0.70% | 106,736 |
| Oct 23, 2025 | 5.65 | 5.72 | 5.62 | 5.71 | 5.51 | 0.71% | 130,466 |
| Oct 22, 2025 | 5.68 | 5.70 | 5.62 | 5.67 | 5.47 | -0.18% | 150,820 |
| Oct 21, 2025 | 5.69 | 5.71 | 5.66 | 5.68 | 5.48 | -0.18% | 117,111 |
| Oct 20, 2025 | 5.65 | 5.71 | 5.64 | 5.69 | 5.49 | 0.53% | 199,464 |
| Oct 17, 2025 | 5.67 | 5.67 | 5.60 | 5.66 | 5.46 | -0.35% | 108,112 |
| Oct 16, 2025 | 5.75 | 5.76 | 5.67 | 5.68 | 5.43 | -1.39% | 107,884 |
| Oct 15, 2025 | 5.71 | 5.76 | 5.69 | 5.76 | 5.51 | 1.41% | 271,260 |
| Oct 14, 2025 | 5.70 | 5.74 | 5.66 | 5.68 | 5.43 | -1.05% | 133,466 |