Canada markets closed

Clough Global Equity Fund (GLQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.24+0.06 (+0.97%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20246.186.246.186.246.2475,953
Apr 22, 20246.206.206.126.186.18107,500
Apr 19, 20246.226.256.186.216.2188,700
Apr 18, 20246.336.336.216.236.2388,400
Apr 18, 20240.06 Dividend
Apr 17, 20246.356.396.326.386.32157,300
Apr 16, 20246.356.376.316.366.3066,400
Apr 15, 20246.476.506.336.336.27194,700
Apr 12, 20246.446.456.406.436.37102,100
Apr 11, 20246.466.496.456.486.4255,600
Apr 10, 20246.426.456.416.426.3628,100
Apr 09, 20246.526.546.476.496.4336,700
Apr 08, 20246.536.566.506.516.4530,400
Apr 05, 20246.446.526.446.516.4555,000
Apr 04, 20246.506.556.426.436.3772,200
Apr 03, 20246.426.506.426.476.4138,500
Apr 02, 20246.486.496.436.456.3969,900
Apr 01, 20246.526.546.506.526.46114,800
Mar 28, 20246.406.516.406.516.45165,100
Mar 27, 20246.516.516.486.506.4443,200
Mar 26, 20246.516.516.466.466.4039,500
Mar 25, 20246.506.526.466.486.4296,500
Mar 22, 20246.546.546.486.496.4357,000
Mar 21, 20246.496.536.496.526.4663,100
Mar 20, 20246.396.456.386.456.3972,800
Mar 19, 20246.296.386.296.376.3133,600
Mar 18, 20246.356.386.296.296.2395,800
Mar 15, 20246.386.406.336.346.2824,500
Mar 14, 20246.456.456.346.366.3040,200
Mar 14, 20240.06 Dividend
Mar 13, 20246.496.536.496.526.4080,000
Mar 12, 20246.436.506.426.496.3760,200
Mar 11, 20246.456.456.396.436.3144,300
Mar 08, 20246.496.546.456.466.3493,300
Mar 07, 20246.426.486.426.486.3663,300
Mar 06, 20246.386.476.386.416.2958,800
Mar 05, 20246.406.406.326.376.2556,300
Mar 04, 20246.376.426.376.406.2855,200
Mar 01, 20246.326.406.326.386.2648,000
Feb 29, 20246.346.376.306.326.2055,700
Feb 28, 20246.306.316.266.306.1835,500
Feb 27, 20246.316.386.316.326.2042,100
Feb 26, 20246.356.386.326.326.2046,800
Feb 23, 20246.346.406.346.356.2349,700
Feb 22, 20246.316.326.286.316.1940,700
Feb 21, 20246.186.226.186.206.0933,600
Feb 20, 20246.256.286.146.216.0982,500
Feb 16, 20246.326.326.256.266.1430,900
Feb 15, 20246.306.356.296.316.1962,800
Feb 15, 20240.06 Dividend
Feb 14, 20246.296.366.296.356.1751,600
Feb 13, 20246.346.346.206.276.1036,600
Feb 12, 20246.376.416.366.386.2095,500
Feb 09, 20246.356.386.326.366.1877,500
Feb 08, 20246.336.356.316.336.1555,900
Feb 07, 20246.256.326.246.326.14108,200
Feb 06, 20246.136.226.136.226.0563,400
Feb 05, 20246.126.176.106.155.9861,100
Feb 02, 20246.146.156.096.125.9552,400
Feb 01, 20246.066.156.066.155.9858,900
Jan 31, 20246.076.106.036.035.8679,100
Jan 30, 20246.096.126.086.105.9361,300
Jan 29, 20246.046.116.046.115.9485,400
Jan 26, 20246.036.076.036.055.8852,500
Jan 25, 20246.006.055.966.035.8652,900
Jan 24, 20245.935.995.935.975.80143,300
Jan 23, 20245.945.945.905.905.7459,100
Jan 22, 20245.925.975.925.935.7774,800
Jan 19, 20245.925.955.895.925.7657,600
Jan 18, 20245.835.895.835.885.7260,000
Jan 18, 20240.06 Dividend
Jan 17, 20245.905.935.875.905.6857,900
Jan 16, 20245.996.005.945.945.7224,600
Jan 12, 20245.986.025.985.995.7638,600
Jan 11, 20245.945.965.925.945.7264,900
Jan 10, 20245.955.985.945.965.7459,400
Jan 09, 20245.915.955.905.945.7259,300
Jan 08, 20245.885.945.875.945.7245,000
Jan 05, 20245.845.905.835.875.6536,200
Jan 04, 20245.825.865.815.845.6262,500
Jan 03, 20245.865.875.795.835.6174,900
Jan 02, 20245.915.945.865.865.6498,000
Dec 29, 20235.935.955.915.935.71138,200
Dec 28, 20235.975.975.935.945.7288,300
Dec 27, 20235.996.005.945.955.73161,000
Dec 26, 20235.925.975.925.975.75174,400
Dec 22, 20235.925.985.885.895.67192,800
Dec 21, 20235.895.945.855.925.70322,600
Dec 21, 20230.06 Dividend
Dec 20, 20235.935.955.905.915.6395,700
Dec 19, 20235.945.975.945.965.6871,700
Dec 18, 20235.905.935.905.915.6389,700
Dec 15, 20235.915.915.865.885.6044,300
Dec 14, 20235.915.925.895.925.6496,500
Dec 13, 20235.815.905.775.895.6198,200
Dec 12, 20235.795.825.795.825.5475,400
Dec 11, 20235.785.835.775.815.5396,500
Dec 08, 20235.745.805.745.795.5241,400
Dec 07, 20235.775.795.765.765.4982,300
Dec 06, 20235.775.825.755.775.5056,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...