Clough Global Opportunities Fund (GLO)
NYSEAMERICAN: GLO · Real-Time Price · USD
5.73
-0.04 (-0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.76 | 5.76 | 5.72 | 5.73 | 5.73 | -0.61% | 55,501 |
| Dec 4, 2025 | 5.74 | 5.77 | 5.71 | 5.76 | 5.76 | 0.35% | 151,582 |
| Dec 3, 2025 | 5.68 | 5.75 | 5.68 | 5.74 | 5.74 | 0.35% | 132,657 |
| Dec 2, 2025 | 5.75 | 5.76 | 5.71 | 5.72 | 5.72 | -0.17% | 159,500 |
| Dec 1, 2025 | 5.74 | 5.76 | 5.72 | 5.73 | 5.73 | -0.52% | 90,064 |
| Nov 28, 2025 | 5.74 | 5.78 | 5.73 | 5.76 | 5.76 | 1.05% | 102,522 |
| Nov 26, 2025 | 5.65 | 5.73 | 5.65 | 5.70 | 5.70 | 1.24% | 72,273 |
| Nov 25, 2025 | 5.59 | 5.66 | 5.58 | 5.63 | 5.63 | 0.18% | 132,704 |
| Nov 24, 2025 | 5.59 | 5.63 | 5.57 | 5.62 | 5.62 | 1.44% | 107,881 |
| Nov 21, 2025 | 5.50 | 5.59 | 5.49 | 5.54 | 5.54 | 0.73% | 126,978 |
| Nov 20, 2025 | 5.66 | 5.75 | 5.50 | 5.50 | 5.50 | -1.96% | 164,943 |
| Nov 19, 2025 | 5.60 | 5.63 | 5.55 | 5.61 | 5.61 | 0.36% | 187,711 |
| Nov 18, 2025 | 5.59 | 5.64 | 5.56 | 5.59 | 5.59 | -0.66% | 178,281 |
| Nov 17, 2025 | 5.67 | 5.68 | 5.59 | 5.63 | 5.63 | -1.80% | 198,168 |
| Nov 14, 2025 | 5.71 | 5.76 | 5.70 | 5.73 | 5.68 | -0.52% | 139,702 |
| Nov 13, 2025 | 5.80 | 5.85 | 5.75 | 5.76 | 5.71 | -1.20% | 166,606 |
| Nov 12, 2025 | 5.84 | 5.84 | 5.81 | 5.83 | 5.78 | - | 157,233 |
| Nov 11, 2025 | 5.77 | 5.83 | 5.77 | 5.83 | 5.78 | 1.04% | 167,845 |
| Nov 10, 2025 | 5.74 | 5.79 | 5.74 | 5.77 | 5.72 | 0.87% | 78,444 |
| Nov 7, 2025 | 5.68 | 5.74 | 5.64 | 5.72 | 5.67 | 0.70% | 130,262 |
| Nov 6, 2025 | 5.72 | 5.75 | 5.68 | 5.68 | 5.63 | -1.22% | 165,994 |
| Nov 5, 2025 | 5.74 | 5.77 | 5.73 | 5.75 | 5.70 | 0.17% | 122,570 |
| Nov 4, 2025 | 5.75 | 5.78 | 5.72 | 5.74 | 5.69 | -0.86% | 145,652 |
| Nov 3, 2025 | 5.82 | 5.83 | 5.79 | 5.79 | 5.74 | -0.52% | 116,662 |
| Oct 31, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.77 | 0.17% | 93,821 |
| Oct 30, 2025 | 5.82 | 5.86 | 5.80 | 5.81 | 5.76 | -0.51% | 153,631 |
| Oct 29, 2025 | 5.85 | 5.86 | 5.82 | 5.84 | 5.79 | -0.34% | 119,005 |
| Oct 28, 2025 | 5.84 | 5.88 | 5.79 | 5.86 | 5.81 | 1.03% | 120,152 |
| Oct 27, 2025 | 5.80 | 5.82 | 5.75 | 5.80 | 5.75 | 0.87% | 136,553 |
| Oct 24, 2025 | 5.73 | 5.76 | 5.70 | 5.75 | 5.70 | 0.70% | 106,736 |
| Oct 23, 2025 | 5.65 | 5.72 | 5.62 | 5.71 | 5.66 | 0.71% | 130,466 |
| Oct 22, 2025 | 5.68 | 5.70 | 5.62 | 5.67 | 5.62 | -0.18% | 150,820 |
| Oct 21, 2025 | 5.69 | 5.71 | 5.66 | 5.68 | 5.63 | -0.18% | 117,111 |
| Oct 20, 2025 | 5.65 | 5.71 | 5.64 | 5.69 | 5.64 | 0.53% | 199,464 |
| Oct 17, 2025 | 5.67 | 5.67 | 5.60 | 5.66 | 5.61 | -0.35% | 108,112 |
| Oct 16, 2025 | 5.75 | 5.76 | 5.67 | 5.68 | 5.58 | -1.39% | 107,884 |
| Oct 15, 2025 | 5.71 | 5.76 | 5.69 | 5.76 | 5.66 | 1.41% | 271,260 |
| Oct 14, 2025 | 5.70 | 5.74 | 5.66 | 5.68 | 5.58 | -1.05% | 133,466 |
| Oct 13, 2025 | 5.72 | 5.78 | 5.71 | 5.74 | 5.64 | 1.23% | 81,007 |
| Oct 10, 2025 | 5.74 | 5.77 | 5.66 | 5.67 | 5.57 | -1.39% | 472,218 |
| Oct 9, 2025 | 5.79 | 5.80 | 5.74 | 5.75 | 5.65 | -0.69% | 147,919 |
| Oct 8, 2025 | 5.69 | 5.79 | 5.62 | 5.79 | 5.69 | 3.58% | 184,026 |
| Oct 7, 2025 | 5.72 | 5.75 | 5.59 | 5.59 | 5.49 | -2.27% | 275,800 |
| Oct 6, 2025 | 5.75 | 5.76 | 5.71 | 5.72 | 5.62 | -0.52% | 102,731 |
| Oct 3, 2025 | 5.74 | 5.77 | 5.72 | 5.75 | 5.65 | 0.52% | 111,794 |
| Oct 2, 2025 | 5.70 | 5.75 | 5.69 | 5.72 | 5.62 | 0.35% | 143,683 |
| Oct 1, 2025 | 5.70 | 5.71 | 5.68 | 5.70 | 5.60 | - | 103,883 |
| Sep 30, 2025 | 5.67 | 5.74 | 5.67 | 5.70 | 5.60 | 0.18% | 166,077 |
| Sep 29, 2025 | 5.68 | 5.71 | 5.66 | 5.69 | 5.59 | 0.53% | 96,487 |
| Sep 26, 2025 | 5.66 | 5.70 | 5.66 | 5.66 | 5.56 | 0.18% | 46,945 |
| Sep 25, 2025 | 5.68 | 5.69 | 5.65 | 5.65 | 5.55 | -1.05% | 116,395 |
| Sep 24, 2025 | 5.74 | 5.74 | 5.70 | 5.71 | 5.61 | - | 119,102 |
| Sep 23, 2025 | 5.73 | 5.74 | 5.69 | 5.71 | 5.61 | -0.35% | 178,899 |
| Sep 22, 2025 | 5.70 | 5.76 | 5.69 | 5.73 | 5.63 | 0.17% | 135,962 |
| Sep 19, 2025 | 5.75 | 5.75 | 5.66 | 5.72 | 5.62 | 0.18% | 129,612 |
| Sep 18, 2025 | 5.67 | 5.72 | 5.66 | 5.71 | 5.61 | 1.24% | 115,541 |
| Sep 17, 2025 | 5.59 | 5.70 | 5.54 | 5.64 | 5.54 | -0.53% | 408,387 |
| Sep 16, 2025 | 5.70 | 5.72 | 5.67 | 5.67 | 5.52 | -0.53% | 255,452 |
| Sep 15, 2025 | 5.71 | 5.72 | 5.67 | 5.70 | 5.55 | 0.53% | 91,669 |
| Sep 12, 2025 | 5.67 | 5.70 | 5.66 | 5.67 | 5.52 | -0.35% | 145,984 |
| Sep 11, 2025 | 5.66 | 5.70 | 5.63 | 5.69 | 5.54 | 0.89% | 118,638 |
| Sep 10, 2025 | 5.66 | 5.69 | 5.64 | 5.64 | 5.49 | -0.35% | 231,656 |
| Sep 9, 2025 | 5.62 | 5.66 | 5.62 | 5.66 | 5.51 | 0.53% | 101,709 |
| Sep 8, 2025 | 5.66 | 5.66 | 5.62 | 5.63 | 5.48 | 0.18% | 72,208 |
| Sep 5, 2025 | 5.60 | 5.63 | 5.60 | 5.62 | 5.47 | 0.36% | 98,324 |
| Sep 4, 2025 | 5.57 | 5.61 | 5.56 | 5.60 | 5.45 | 0.72% | 146,622 |
| Sep 3, 2025 | 5.53 | 5.58 | 5.53 | 5.56 | 5.41 | 0.54% | 108,008 |
| Sep 2, 2025 | 5.53 | 5.54 | 5.50 | 5.53 | 5.39 | -0.54% | 138,977 |
| Aug 29, 2025 | 5.57 | 5.60 | 5.53 | 5.56 | 5.41 | -0.18% | 94,368 |
| Aug 28, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.42 | 0.54% | 110,905 |
| Aug 27, 2025 | 5.50 | 5.56 | 5.50 | 5.54 | 5.40 | 0.18% | 216,714 |
| Aug 26, 2025 | 5.53 | 5.55 | 5.49 | 5.53 | 5.39 | 0.36% | 237,902 |
| Aug 25, 2025 | 5.49 | 5.52 | 5.49 | 5.51 | 5.37 | 0.46% | 51,749 |
| Aug 22, 2025 | 5.42 | 5.49 | 5.42 | 5.49 | 5.34 | 1.39% | 106,334 |
| Aug 21, 2025 | 5.40 | 5.45 | 5.40 | 5.41 | 5.27 | -0.18% | 99,291 |
| Aug 20, 2025 | 5.43 | 5.45 | 5.41 | 5.42 | 5.28 | -0.55% | 116,080 |
| Aug 19, 2025 | 5.47 | 5.49 | 5.44 | 5.45 | 5.31 | -0.55% | 159,208 |
| Aug 18, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.34 | -1.44% | 70,846 |
| Aug 15, 2025 | 5.54 | 5.56 | 5.53 | 5.56 | 5.37 | 0.54% | 165,323 |
| Aug 14, 2025 | 5.52 | 5.55 | 5.50 | 5.53 | 5.34 | - | 145,945 |
| Aug 13, 2025 | 5.57 | 5.58 | 5.52 | 5.53 | 5.34 | - | 162,451 |
| Aug 12, 2025 | 5.50 | 5.55 | 5.47 | 5.53 | 5.34 | 0.91% | 173,836 |
| Aug 11, 2025 | 5.49 | 5.52 | 5.48 | 5.48 | 5.29 | -0.36% | 145,049 |
| Aug 8, 2025 | 5.46 | 5.51 | 5.46 | 5.50 | 5.31 | 0.36% | 122,737 |
| Aug 7, 2025 | 5.49 | 5.50 | 5.39 | 5.48 | 5.29 | -0.18% | 168,236 |
| Aug 6, 2025 | 5.41 | 5.50 | 5.41 | 5.49 | 5.30 | 1.48% | 131,858 |
| Aug 5, 2025 | 5.43 | 5.44 | 5.41 | 5.41 | 5.22 | -0.18% | 95,320 |
| Aug 4, 2025 | 5.38 | 5.44 | 5.38 | 5.42 | 5.23 | 0.93% | 97,958 |
| Aug 1, 2025 | 5.39 | 5.40 | 5.37 | 5.37 | 5.18 | -0.92% | 126,788 |
| Jul 31, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.23 | 0.37% | 119,690 |
| Jul 30, 2025 | 5.39 | 5.44 | 5.39 | 5.40 | 5.21 | - | 73,701 |
| Jul 29, 2025 | 5.44 | 5.45 | 5.40 | 5.40 | 5.21 | -0.92% | 55,912 |
| Jul 28, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.26 | 0.37% | 92,632 |
| Jul 25, 2025 | 5.42 | 5.43 | 5.41 | 5.43 | 5.24 | 0.37% | 62,986 |
| Jul 24, 2025 | 5.45 | 5.45 | 5.41 | 5.41 | 5.22 | -0.55% | 57,002 |
| Jul 23, 2025 | 5.40 | 5.46 | 5.40 | 5.44 | 5.25 | 0.55% | 108,533 |
| Jul 22, 2025 | 5.42 | 5.43 | 5.39 | 5.41 | 5.22 | 0.37% | 74,718 |
| Jul 21, 2025 | 5.35 | 5.43 | 5.35 | 5.39 | 5.20 | 0.56% | 165,570 |
| Jul 18, 2025 | 5.42 | 5.43 | 5.33 | 5.36 | 5.17 | -1.65% | 1,211,223 |
| Jul 17, 2025 | 5.44 | 5.46 | 5.42 | 5.45 | 5.21 | 0.37% | 166,752 |