Clough Global Opportunities FundGLONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.98 | $6.01 | $5.96 | $6.00 | 51,839 |
| 1/14/2026 | $5.99 | $6.00 | $5.95 | $5.98 | 470,800 |
| 1/13/2026 | $5.97 | $6.02 | $5.96 | $5.99 | 410,365 |
| 1/12/2026 | $5.87 | $5.97 | $5.87 | $5.97 | 338,100 |
| 1/9/2026 | $5.84 | $5.89 | $5.83 | $5.88 | 219,100 |
| 1/8/2026 | $5.79 | $5.84 | $5.79 | $5.81 | 216,801 |
| 1/7/2026 | $5.76 | $5.81 | $5.76 | $5.78 | 175,004 |
| 1/6/2026 | $5.74 | $5.80 | $5.74 | $5.78 | 351,920 |
| 1/5/2026 | $5.71 | $5.76 | $5.71 | $5.74 | 479,200 |
| 1/2/2026 | $5.69 | $5.72 | $5.67 | $5.70 | 249,709 |
| 12/31/2025 | $5.70 | $5.71 | $5.65 | $5.66 | 211,508 |
| 12/30/2025 | $5.67 | $5.71 | $5.67 | $5.68 | 147,700 |
| 12/29/2025 | $5.68 | $5.70 | $5.65 | $5.67 | 120,042 |
| 12/26/2025 | $5.71 | $5.71 | $5.69 | $5.70 | 52,411 |
| 12/24/2025 | $5.68 | $5.70 | $5.67 | $5.69 | 46,938 |
| 12/23/2025 | $5.66 | $5.71 | $5.66 | $5.69 | 81,649 |
| 12/22/2025 | $5.60 | $5.67 | $5.59 | $5.67 | 212,730 |
| 12/19/2025 | $5.55 | $5.61 | $5.54 | $5.60 | 139,902 |
| 12/18/2025 | $5.53 | $5.58 | $5.53 | $5.54 | 233,104 |
| 12/17/2025 | $5.57 | $5.57 | $5.50 | $5.50 | 151,256 |
| 12/16/2025 | $5.65 | $5.67 | $5.62 | $5.62 | 192,839 |
| 12/15/2025 | $5.67 | $5.70 | $5.65 | $5.65 | 180,441 |
| 12/12/2025 | $5.69 | $5.69 | $5.64 | $5.68 | 182,546 |
| 12/11/2025 | $5.66 | $5.70 | $5.65 | $5.69 | 138,806 |
| 12/10/2025 | $5.61 | $5.67 | $5.60 | $5.65 | 206,600 |
| 12/9/2025 | $5.66 | $5.72 | $5.63 | $5.65 | 253,200 |
| 12/8/2025 | $5.74 | $5.74 | $5.68 | $5.69 | 146,080 |
| 12/5/2025 | $5.76 | $5.76 | $5.72 | $5.73 | 55,506 |
| 12/4/2025 | $5.74 | $5.77 | $5.71 | $5.76 | 151,600 |
| 12/3/2025 | $5.68 | $5.75 | $5.68 | $5.74 | 132,700 |
| 12/2/2025 | $5.75 | $5.76 | $5.71 | $5.72 | 159,500 |
| 12/1/2025 | $5.74 | $5.76 | $5.72 | $5.73 | 90,100 |
| 11/28/2025 | $5.74 | $5.78 | $5.73 | $5.76 | 102,629 |
| 11/26/2025 | $5.65 | $5.73 | $5.65 | $5.70 | 72,300 |
| 11/25/2025 | $5.59 | $5.66 | $5.58 | $5.63 | 132,705 |
| 11/24/2025 | $5.59 | $5.63 | $5.57 | $5.62 | 107,900 |
| 11/21/2025 | $5.50 | $5.59 | $5.49 | $5.54 | 127,000 |
| 11/20/2025 | $5.66 | $5.75 | $5.50 | $5.50 | 164,943 |
| 11/19/2025 | $5.60 | $5.63 | $5.55 | $5.61 | 187,711 |
| 11/18/2025 | $5.59 | $5.64 | $5.56 | $5.59 | 178,300 |
| 11/17/2025 | $5.67 | $5.68 | $5.59 | $5.63 | 198,200 |
| 11/14/2025 | $5.71 | $5.76 | $5.70 | $5.73 | 139,702 |
| 11/13/2025 | $5.80 | $5.85 | $5.75 | $5.76 | 166,606 |
| 11/12/2025 | $5.84 | $5.84 | $5.81 | $5.83 | 157,233 |
| 11/11/2025 | $5.77 | $5.83 | $5.77 | $5.83 | 167,845 |
| 11/10/2025 | $5.74 | $5.79 | $5.73 | $5.77 | 78,444 |
| 11/7/2025 | $5.68 | $5.74 | $5.64 | $5.72 | 130,300 |
| 11/6/2025 | $5.72 | $5.75 | $5.68 | $5.68 | 166,000 |
| 11/5/2025 | $5.74 | $5.77 | $5.73 | $5.75 | 122,600 |
| 11/4/2025 | $5.75 | $5.78 | $5.72 | $5.74 | 145,700 |
| 11/3/2025 | $5.82 | $5.83 | $5.79 | $5.79 | 116,662 |
| 10/31/2025 | $5.85 | $5.85 | $5.82 | $5.82 | 93,821 |
| 10/30/2025 | $5.82 | $5.86 | $5.80 | $5.81 | 153,631 |
| 10/29/2025 | $5.85 | $5.86 | $5.82 | $5.84 | 119,005 |
| 10/28/2025 | $5.84 | $5.88 | $5.79 | $5.86 | 120,200 |
| 10/27/2025 | $5.80 | $5.82 | $5.75 | $5.80 | 136,600 |
| 10/24/2025 | $5.73 | $5.76 | $5.70 | $5.75 | 106,736 |
| 10/23/2025 | $5.65 | $5.72 | $5.62 | $5.71 | 130,466 |
| 10/22/2025 | $5.68 | $5.70 | $5.62 | $5.67 | 150,820 |
| 10/21/2025 | $5.69 | $5.71 | $5.66 | $5.68 | 117,111 |
| 10/20/2025 | $5.65 | $5.71 | $5.64 | $5.69 | 199,500 |
| 10/17/2025 | $5.67 | $5.67 | $5.60 | $5.66 | 108,112 |