Clough Global Equity Fund (GLQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 61,158 |
| 22 Apr 2024 | 6.20 | 6.20 | 6.12 | 6.18 | 6.18 | 107,500 |
| 19 Apr 2024 | 6.22 | 6.25 | 6.18 | 6.21 | 6.21 | 88,700 |
| 18 Apr 2024 | 6.33 | 6.33 | 6.21 | 6.23 | 6.23 | 88,400 |
| 18 Apr 2024 | 0.06 Dividend | |||||
| 17 Apr 2024 | 6.35 | 6.39 | 6.32 | 6.38 | 6.32 | 157,300 |
| 16 Apr 2024 | 6.35 | 6.37 | 6.31 | 6.36 | 6.30 | 66,400 |
| 15 Apr 2024 | 6.47 | 6.50 | 6.33 | 6.33 | 6.27 | 194,700 |
| 12 Apr 2024 | 6.44 | 6.45 | 6.40 | 6.43 | 6.37 | 102,100 |
| 11 Apr 2024 | 6.46 | 6.49 | 6.45 | 6.48 | 6.42 | 55,600 |
| 10 Apr 2024 | 6.42 | 6.45 | 6.41 | 6.42 | 6.36 | 28,100 |
| 09 Apr 2024 | 6.52 | 6.54 | 6.47 | 6.49 | 6.43 | 36,700 |
| 08 Apr 2024 | 6.53 | 6.56 | 6.50 | 6.51 | 6.45 | 30,400 |
| 05 Apr 2024 | 6.44 | 6.52 | 6.44 | 6.51 | 6.45 | 55,000 |
| 04 Apr 2024 | 6.50 | 6.55 | 6.42 | 6.43 | 6.37 | 72,200 |
| 03 Apr 2024 | 6.42 | 6.50 | 6.42 | 6.47 | 6.41 | 38,500 |
| 02 Apr 2024 | 6.48 | 6.49 | 6.43 | 6.45 | 6.39 | 69,900 |
| 01 Apr 2024 | 6.52 | 6.54 | 6.50 | 6.52 | 6.46 | 114,800 |
| 28 Mar 2024 | 6.40 | 6.51 | 6.40 | 6.51 | 6.45 | 165,100 |
| 27 Mar 2024 | 6.51 | 6.51 | 6.48 | 6.50 | 6.44 | 43,200 |
| 26 Mar 2024 | 6.51 | 6.51 | 6.46 | 6.46 | 6.40 | 39,500 |
| 25 Mar 2024 | 6.50 | 6.52 | 6.46 | 6.48 | 6.42 | 96,500 |
| 22 Mar 2024 | 6.54 | 6.54 | 6.48 | 6.49 | 6.43 | 57,000 |
| 21 Mar 2024 | 6.49 | 6.53 | 6.49 | 6.52 | 6.46 | 63,100 |
| 20 Mar 2024 | 6.39 | 6.45 | 6.38 | 6.45 | 6.39 | 72,800 |
| 19 Mar 2024 | 6.29 | 6.38 | 6.29 | 6.37 | 6.31 | 33,600 |
| 18 Mar 2024 | 6.35 | 6.38 | 6.29 | 6.29 | 6.23 | 95,800 |
| 15 Mar 2024 | 6.38 | 6.40 | 6.33 | 6.34 | 6.28 | 24,500 |
| 14 Mar 2024 | 6.45 | 6.45 | 6.34 | 6.36 | 6.30 | 40,200 |
| 14 Mar 2024 | 0.06 Dividend | |||||
| 13 Mar 2024 | 6.49 | 6.53 | 6.49 | 6.52 | 6.40 | 80,000 |
| 12 Mar 2024 | 6.43 | 6.50 | 6.42 | 6.49 | 6.37 | 60,200 |
| 11 Mar 2024 | 6.45 | 6.45 | 6.39 | 6.43 | 6.31 | 44,300 |
| 08 Mar 2024 | 6.49 | 6.54 | 6.45 | 6.46 | 6.34 | 93,300 |
| 07 Mar 2024 | 6.42 | 6.48 | 6.42 | 6.48 | 6.36 | 63,300 |
| 06 Mar 2024 | 6.38 | 6.47 | 6.38 | 6.41 | 6.29 | 58,800 |
| 05 Mar 2024 | 6.40 | 6.40 | 6.32 | 6.37 | 6.25 | 56,300 |
| 04 Mar 2024 | 6.37 | 6.42 | 6.37 | 6.40 | 6.28 | 55,200 |
| 01 Mar 2024 | 6.32 | 6.40 | 6.32 | 6.38 | 6.26 | 48,000 |
| 29 Feb 2024 | 6.34 | 6.37 | 6.30 | 6.32 | 6.20 | 55,700 |
| 28 Feb 2024 | 6.30 | 6.31 | 6.26 | 6.30 | 6.18 | 35,500 |
| 27 Feb 2024 | 6.31 | 6.38 | 6.31 | 6.32 | 6.20 | 42,100 |
| 26 Feb 2024 | 6.35 | 6.38 | 6.32 | 6.32 | 6.20 | 46,800 |
| 23 Feb 2024 | 6.34 | 6.40 | 6.34 | 6.35 | 6.23 | 49,700 |
| 22 Feb 2024 | 6.31 | 6.32 | 6.28 | 6.31 | 6.19 | 40,700 |
| 21 Feb 2024 | 6.18 | 6.22 | 6.18 | 6.20 | 6.09 | 33,600 |
| 20 Feb 2024 | 6.25 | 6.28 | 6.14 | 6.21 | 6.09 | 82,500 |
| 16 Feb 2024 | 6.32 | 6.32 | 6.25 | 6.26 | 6.14 | 30,900 |
| 15 Feb 2024 | 6.30 | 6.35 | 6.29 | 6.31 | 6.19 | 62,800 |
| 15 Feb 2024 | 0.06 Dividend | |||||
| 14 Feb 2024 | 6.29 | 6.36 | 6.29 | 6.35 | 6.17 | 51,600 |
| 13 Feb 2024 | 6.34 | 6.34 | 6.20 | 6.27 | 6.10 | 36,600 |
| 12 Feb 2024 | 6.37 | 6.41 | 6.36 | 6.38 | 6.20 | 95,500 |
| 09 Feb 2024 | 6.35 | 6.38 | 6.32 | 6.36 | 6.18 | 77,500 |
| 08 Feb 2024 | 6.33 | 6.35 | 6.31 | 6.33 | 6.15 | 55,900 |
| 07 Feb 2024 | 6.25 | 6.32 | 6.24 | 6.32 | 6.14 | 108,200 |
| 06 Feb 2024 | 6.13 | 6.22 | 6.13 | 6.22 | 6.05 | 63,400 |
| 05 Feb 2024 | 6.12 | 6.17 | 6.10 | 6.15 | 5.98 | 61,100 |
| 02 Feb 2024 | 6.14 | 6.15 | 6.09 | 6.12 | 5.95 | 52,400 |
| 01 Feb 2024 | 6.06 | 6.15 | 6.06 | 6.15 | 5.98 | 58,900 |
| 31 Jan 2024 | 6.07 | 6.10 | 6.03 | 6.03 | 5.86 | 79,100 |
| 30 Jan 2024 | 6.09 | 6.12 | 6.08 | 6.10 | 5.93 | 61,300 |
| 29 Jan 2024 | 6.04 | 6.11 | 6.04 | 6.11 | 5.94 | 85,400 |
| 26 Jan 2024 | 6.03 | 6.07 | 6.03 | 6.05 | 5.88 | 52,500 |
| 25 Jan 2024 | 6.00 | 6.05 | 5.96 | 6.03 | 5.86 | 52,900 |
| 24 Jan 2024 | 5.93 | 5.99 | 5.93 | 5.97 | 5.80 | 143,300 |
| 23 Jan 2024 | 5.94 | 5.94 | 5.90 | 5.90 | 5.74 | 59,100 |
| 22 Jan 2024 | 5.92 | 5.97 | 5.92 | 5.93 | 5.77 | 74,800 |
| 19 Jan 2024 | 5.92 | 5.95 | 5.89 | 5.92 | 5.76 | 57,600 |
| 18 Jan 2024 | 5.83 | 5.89 | 5.83 | 5.88 | 5.72 | 60,000 |
| 18 Jan 2024 | 0.06 Dividend | |||||
| 17 Jan 2024 | 5.90 | 5.93 | 5.87 | 5.90 | 5.68 | 57,900 |
| 16 Jan 2024 | 5.99 | 6.00 | 5.94 | 5.94 | 5.72 | 24,600 |
| 12 Jan 2024 | 5.98 | 6.02 | 5.98 | 5.99 | 5.76 | 38,600 |
| 11 Jan 2024 | 5.94 | 5.96 | 5.92 | 5.94 | 5.72 | 64,900 |
| 10 Jan 2024 | 5.95 | 5.98 | 5.94 | 5.96 | 5.74 | 59,400 |
| 09 Jan 2024 | 5.91 | 5.95 | 5.90 | 5.94 | 5.72 | 59,300 |
| 08 Jan 2024 | 5.88 | 5.94 | 5.87 | 5.94 | 5.72 | 45,000 |
| 05 Jan 2024 | 5.84 | 5.90 | 5.83 | 5.87 | 5.65 | 36,200 |
| 04 Jan 2024 | 5.82 | 5.86 | 5.81 | 5.84 | 5.62 | 62,500 |
| 03 Jan 2024 | 5.86 | 5.87 | 5.79 | 5.83 | 5.61 | 74,900 |
| 02 Jan 2024 | 5.91 | 5.94 | 5.86 | 5.86 | 5.64 | 98,000 |
| 29 Dec 2023 | 5.93 | 5.95 | 5.91 | 5.93 | 5.71 | 138,200 |
| 28 Dec 2023 | 5.97 | 5.97 | 5.93 | 5.94 | 5.72 | 88,300 |
| 27 Dec 2023 | 5.99 | 6.00 | 5.94 | 5.95 | 5.73 | 161,000 |
| 26 Dec 2023 | 5.92 | 5.97 | 5.92 | 5.97 | 5.75 | 174,400 |
| 22 Dec 2023 | 5.92 | 5.98 | 5.88 | 5.89 | 5.67 | 192,800 |
| 21 Dec 2023 | 5.89 | 5.94 | 5.85 | 5.92 | 5.70 | 322,600 |
| 21 Dec 2023 | 0.06 Dividend | |||||
| 20 Dec 2023 | 5.93 | 5.95 | 5.90 | 5.91 | 5.63 | 95,700 |
| 19 Dec 2023 | 5.94 | 5.97 | 5.94 | 5.96 | 5.68 | 71,700 |
| 18 Dec 2023 | 5.90 | 5.93 | 5.90 | 5.91 | 5.63 | 89,700 |
| 15 Dec 2023 | 5.91 | 5.91 | 5.86 | 5.88 | 5.60 | 44,300 |
| 14 Dec 2023 | 5.91 | 5.92 | 5.89 | 5.92 | 5.64 | 96,500 |
| 13 Dec 2023 | 5.81 | 5.90 | 5.77 | 5.89 | 5.61 | 98,200 |
| 12 Dec 2023 | 5.79 | 5.82 | 5.79 | 5.82 | 5.54 | 75,400 |
| 11 Dec 2023 | 5.78 | 5.83 | 5.77 | 5.81 | 5.53 | 96,500 |
| 08 Dec 2023 | 5.74 | 5.80 | 5.74 | 5.79 | 5.52 | 41,400 |
| 07 Dec 2023 | 5.77 | 5.79 | 5.76 | 5.76 | 5.49 | 82,300 |
| 06 Dec 2023 | 5.77 | 5.82 | 5.75 | 5.77 | 5.50 | 56,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.