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

Clough Global Equity Fund (NY: GLQ )

6.770 -0.050 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 5.987 6.053 5.958 6.053 59,420 +0.01(+0.10%)
May 28, 2020 6.041 6.095 6.017 6.047 72,501 +0.01(+0.20%)
May 27, 2020 6.112 6.118 5.940 6.035 129,308 +0.00(+0.00%)
May 26, 2020 6.065 6.148 6.017 6.035 85,483 +0.05(+0.80%)
May 22, 2020 6.065 6.065 5.940 5.987 63,281 -0.02(-0.38%)
May 21, 2020 5.987 6.017 5.910 6.010 136,586 +0.04(+0.69%)
May 20, 2020 5.886 5.999 5.886 5.969 398,769 +0.14(+2.35%)
May 19, 2020 5.838 5.898 5.815 5.832 63,091 -0.03(-0.51%)
May 18, 2020 5.767 5.862 5.755 5.862 109,899 +0.22(+3.91%)
May 15, 2020 5.524 5.659 5.524 5.642 96,279 +0.04(+0.74%)
May 14, 2020 5.577 5.674 5.515 5.601 225,989 -0.07(-1.25%)
May 13, 2020 5.807 5.848 5.636 5.671 73,070 -0.16(-2.83%)
May 12, 2020 5.883 5.924 5.824 5.836 105,516 -0.04(-0.70%)
May 11, 2020 5.754 5.889 5.698 5.877 112,040 +0.13(+2.25%)
May 08, 2020 5.730 5.748 5.636 5.748 97,637 +0.08(+1.35%)
May 07, 2020 5.642 5.677 5.630 5.671 105,767 +0.09(+1.58%)
May 06, 2020 5.577 5.648 5.559 5.583 82,338 +0.01(+0.11%)
May 05, 2020 5.530 5.624 5.530 5.577 68,225 +0.05(+0.85%)
May 04, 2020 5.565 5.565 5.471 5.530 77,672 -0.04(-0.74%)
May 01, 2020 5.530 5.618 5.530 5.571 128,032 -0.14(-2.37%)
Apr 30, 2020 5.742 5.789 5.659 5.707 76,395 -0.06(-1.02%)
Apr 29, 2020 5.765 5.771 5.695 5.765 130,717 +0.08(+1.45%)
Apr 28, 2020 5.824 5.824 5.637 5.683 152,260 -0.08(-1.43%)
Apr 27, 2020 5.724 5.795 5.689 5.765 88,267 +0.03(+0.51%)
Apr 24, 2020 5.718 5.747 5.654 5.736 71,657 +0.04(+0.62%)
Apr 23, 2020 5.736 5.771 5.671 5.701 38,669 +0.03(+0.52%)
Apr 22, 2020 5.659 5.707 5.642 5.671 32,247 +0.05(+0.84%)
Apr 21, 2020 5.595 5.659 5.512 5.624 54,425 -0.11(-1.85%)
Apr 20, 2020 5.671 5.807 5.621 5.730 86,532 -0.01(-0.10%)
Apr 17, 2020 5.742 5.806 5.477 5.736 114,618 +0.11(+1.88%)
Apr 16, 2020 5.583 5.660 5.572 5.630 82,576 +0.03(+0.52%)
Apr 15, 2020 5.461 5.601 5.379 5.601 132,412 +0.10(+1.80%)
Apr 14, 2020 5.607 5.659 5.477 5.502 107,627 +0.10(+1.94%)
Apr 13, 2020 5.438 5.473 5.304 5.397 130,454 -0.09(-1.70%)
Apr 09, 2020 5.473 5.589 5.432 5.490 92,234 +0.13(+2.39%)
Apr 08, 2020 5.211 5.423 5.182 5.362 85,563 +0.15(+2.91%)
Apr 07, 2020 5.211 5.304 5.193 5.211 48,544 +0.10(+2.05%)
Apr 06, 2020 4.891 5.118 4.850 5.106 95,283 +0.30(+6.30%)
Apr 03, 2020 4.926 5.007 4.704 4.803 80,554 -0.21(-4.18%)
Apr 02, 2020 4.891 5.042 4.669 5.013 159,350 +0.06(+1.29%)
Apr 01, 2020 5.356 5.356 4.896 4.949 207,188 -0.20(-3.95%)
Mar 31, 2020 5.240 5.339 5.100 5.153 114,477 -0.09(-1.67%)
Mar 30, 2020 5.176 5.257 5.083 5.240 136,858 +0.10(+2.04%)
Mar 27, 2020 5.217 5.240 4.745 5.135 146,681 -0.14(-2.65%)
Mar 26, 2020 5.240 5.403 5.135 5.275 75,170 +0.12(+2.37%)
Mar 25, 2020 4.995 5.281 4.763 5.153 108,906 +0.26(+5.36%)
Mar 24, 2020 4.664 4.891 4.503 4.891 336,519 +0.61(+14.13%)
Mar 23, 2020 4.460 4.580 4.122 4.285 141,357 -0.10(-2.39%)
Mar 20, 2020 4.337 4.687 4.337 4.390 505,657 +0.06(+1.48%)
Mar 19, 2020 4.017 4.355 3.866 4.326 216,450 +0.20(+4.94%)
Mar 18, 2020 4.518 4.867 3.365 4.122 445,661 -0.95(-18.76%)
Mar 17, 2020 4.971 5.160 4.703 5.074 232,898 +0.10(+2.08%)
Mar 16, 2020 5.011 5.281 4.002 4.971 122,203 -0.60(-10.71%)
Mar 13, 2020 5.458 5.631 5.237 5.567 145,995 +0.28(+5.31%)
Mar 12, 2020 5.733 5.800 5.165 5.286 153,907 -0.83(-13.51%)
Mar 11, 2020 6.444 6.444 6.077 6.111 121,661 -0.38(-5.91%)
Mar 10, 2020 6.444 6.593 6.369 6.496 142,309 +0.11(+1.71%)
Mar 09, 2020 6.180 6.461 5.980 6.387 155,363 -0.45(-6.54%)
Mar 06, 2020 6.673 6.834 6.656 6.834 41,688 -0.06(-0.83%)
Mar 05, 2020 6.885 6.951 6.828 6.891 65,361 -0.11(-1.56%)
Mar 04, 2020 6.897 7.012 6.897 7.000 113,494 +0.17(+2.52%)
Mar 03, 2020 6.891 6.914 6.776 6.828 163,425 -0.02(-0.33%)
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.