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

Clough Global Equity Fund (NY: GLQ )

6.560 -0.130 (-1.94%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 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, 2009 11.38 11.65 11.36 11.65 69,455 +0.27(+2.37%)
May 28, 2009 10.95 11.38 10.95 11.38 84,267 +0.18(+1.61%)
May 27, 2009 11.19 11.35 11.08 11.20 61,044 -0.05(-0.44%)
May 26, 2009 10.88 11.32 10.88 11.25 72,649 +0.30(+2.74%)
May 22, 2009 10.89 11.01 10.87 10.95 42,673 +0.03(+0.27%)
May 21, 2009 10.73 10.99 10.73 10.92 55,615 -0.13(-1.18%)
May 20, 2009 11.04 11.32 11.04 11.05 59,906 -0.05(-0.45%)
May 19, 2009 10.82 11.14 10.82 11.10 50,925 +0.15(+1.37%)
May 18, 2009 10.75 11.01 10.75 10.95 78,261 +0.28(+2.62%)
May 15, 2009 10.87 10.89 10.65 10.67 43,467 -0.12(-1.11%)
May 14, 2009 10.64 10.84 10.64 10.79 60,139 +0.09(+0.84%)
May 13, 2009 10.73 10.92 10.70 10.70 45,318 -0.42(-3.78%)
May 12, 2009 11.39 11.50 11.06 11.12 48,971 -0.15(-1.33%)
May 11, 2009 11.20 11.32 11.15 11.27 52,367 -0.16(-1.40%)
May 08, 2009 11.82 11.82 11.23 11.43 47,628 +0.21(+1.87%)
May 07, 2009 11.37 11.54 11.15 11.22 87,729 -0.05(-0.44%)
May 06, 2009 11.23 11.35 11.16 11.27 81,640 +0.26(+2.36%)
May 05, 2009 11.08 11.11 10.94 11.01 92,381 +0.01(+0.09%)
May 04, 2009 10.71 11.00 10.67 11.00 65,253 +0.44(+4.17%)
May 01, 2009 10.42 10.60 10.40 10.56 82,656 +0.15(+1.44%)
Apr 30, 2009 10.55 10.58 10.37 10.41 101,714 +0.09(+0.87%)
Apr 29, 2009 10.34 10.41 10.14 10.32 102,382 +0.16(+1.57%)
Apr 28, 2009 9.980 10.23 9.980 10.16 47,376 -0.02(-0.20%)
Apr 27, 2009 10.21 10.24 10.03 10.18 74,233 -0.05(-0.49%)
Apr 24, 2009 10.03 10.34 10.03 10.23 41,076 +0.25(+2.51%)
Apr 23, 2009 10.17 10.17 9.660 9.980 33,262 -0.03(-0.30%)
Apr 22, 2009 9.860 10.19 9.850 10.01 50,744 -0.05(-0.50%)
Apr 21, 2009 9.980 10.08 9.850 10.06 43,895 +0.04(+0.40%)
Apr 20, 2009 10.26 10.35 9.950 10.02 58,937 -0.48(-4.57%)
Apr 17, 2009 10.27 10.54 10.27 10.50 42,383 +0.07(+0.67%)
Apr 16, 2009 10.33 10.48 10.24 10.43 65,814 +0.10(+0.97%)
Apr 15, 2009 10.03 10.33 10.00 10.33 51,199 -0.07(-0.67%)
Apr 14, 2009 10.46 10.55 10.39 10.40 58,360 -0.10(-0.95%)
Apr 13, 2009 10.25 10.50 10.20 10.50 117,369 +0.20(+1.94%)
Apr 09, 2009 10.01 10.47 10.01 10.30 63,551 +0.29(+2.90%)
Apr 08, 2009 10.22 10.22 9.870 10.01 54,820 +0.04(+0.40%)
Apr 07, 2009 9.860 10.07 9.820 9.970 39,213 -0.21(-2.06%)
Apr 06, 2009 10.15 10.20 10.10 10.18 39,140 -0.05(-0.49%)
Apr 03, 2009 10.08 10.27 10.01 10.23 98,570 +0.17(+1.69%)
Apr 02, 2009 9.880 10.28 9.880 10.06 108,466 +0.21(+2.13%)
Apr 01, 2009 9.340 9.860 9.340 9.850 59,946 +0.08(+0.82%)
Mar 31, 2009 9.540 9.930 9.540 9.770 80,861 +0.19(+1.98%)
Mar 30, 2009 9.940 9.940 9.530 9.580 121,791 -0.69(-6.72%)
Mar 26, 2009 9.780 10.27 9.780 10.27 96,564 +0.28(+2.80%)
Mar 25, 2009 9.690 10.02 9.690 9.990 73,332 +0.22(+2.25%)
Mar 24, 2009 9.570 9.930 9.570 9.770 55,714 -0.09(-0.91%)
Mar 23, 2009 9.680 9.900 9.640 9.860 81,794 +0.51(+5.45%)
Mar 20, 2009 9.360 9.550 9.330 9.350 21,659 -0.06(-0.64%)
Mar 19, 2009 9.420 9.530 9.410 9.410 29,275 +0.03(+0.32%)
Mar 18, 2009 8.920 9.440 8.920 9.380 52,537 +0.25(+2.74%)
Mar 17, 2009 8.770 9.130 8.720 9.130 37,024 +0.27(+3.05%)
Mar 16, 2009 8.710 9.150 8.710 8.860 59,049 +0.10(+1.14%)
Mar 13, 2009 8.650 8.890 8.650 8.760 0 +0.06(+0.69%)
Mar 12, 2009 8.300 8.740 8.290 8.700 39,263 +0.40(+4.82%)
Mar 11, 2009 8.110 8.400 8.110 8.300 69,067 +0.18(+2.22%)
Mar 10, 2009 7.710 8.180 7.710 8.120 76,773 +0.45(+5.87%)
Mar 09, 2009 7.660 7.850 7.660 7.670 41,976 -0.20(-2.50%)
Mar 06, 2009 8.000 8.000 7.720 7.867 0 +0.09(+1.11%)
Mar 05, 2009 7.870 7.970 7.720 7.780 42,188 -0.32(-3.95%)
Mar 04, 2009 7.810 8.170 7.810 8.100 131,534 +0.25(+3.18%)
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.