Stockscreener 앱 받기
5.74
0.86%
-0.05
시간 외 거래:
5.74
Clough Global Opportunities Fund 주식 (GLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.78 | $5.72 | $0.0638 | 145,652.0 | -0.86% |
| 2025-11-03 | $5.83 | $5.79 | $0.04 | 116,525.0 | -0.52% |
| 2025-10-31 | $5.85 | $5.82 | $0.03 | 93,814.0 | +0.17% |
| 2025-10-30 | $5.86 | $5.80 | $0.06 | 150,556.0 | -0.51% |
| 2025-10-29 | $5.86 | $5.82 | $0.045 | 118,705.0 | -0.34% |
| 2025-10-28 | $5.88 | $5.79 | $0.0899 | 119,951.0 | +1.03% |
| 2025-10-27 | $5.82 | $5.75 | $0.07 | 136,553.0 | +0.87% |
| 2025-10-24 | $5.76 | $5.70 | $0.06 | 106,636.0 | +0.70% |
| 2025-10-23 | $5.72 | $5.62 | $0.1004 | 130,299.0 | +0.71% |
| 2025-10-22 | $5.70 | $5.62 | $0.0761 | 150,720.0 | -0.18% |
| 2025-10-21 | $5.71 | $5.66 | $0.05 | 116,307.0 | -0.18% |
| 2025-10-20 | $5.71 | $5.63 | $0.075 | 199,464.0 | +0.53% |
| 2025-10-17 | $5.67 | $5.60 | $0.07 | 108,062.0 | -0.35% |
| 2025-10-16 | $5.76 | $5.67 | $0.09 | 107,884.0 | -1.39% |
| 2025-10-15 | $5.76 | $5.69 | $0.07 | 271,254.0 | +1.41% |
| 2025-10-14 | $5.74 | $5.66 | $0.08 | 133,465.0 | -1.05% |
| 2025-10-13 | $5.78 | $5.71 | $0.075 | 80,987.0 | +1.23% |
| 2025-10-10 | $5.77 | $5.66 | $0.11 | 472,028.0 | -1.39% |
| 2025-10-09 | $5.79 | $5.74 | $0.055 | 147,917.0 | -0.69% |
| 2025-10-08 | $5.79 | $5.62 | $0.17 | 184,026.0 | +3.58% |
| 2025-10-07 | $5.75 | $5.59 | $0.1577 | 275,800.0 | -2.27% |
Clough Global Opportunities Fund 주식 (GLO) 연도별 가격 이력
이 심층 분석에서는 Clough Global Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clough Global Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clough Global Opportunities Fund 주식 (GLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.83 | $5.72 | $0.1099 | 407,829.0 | -1.37% |
| 2025-10 | $5.88 | $5.59 | $0.29 | 3,566,303.0 | +2.11% |
| 2025-09 | $5.76 | $5.50 | $0.265 | 3,022,140.0 | +2.52% |
| 2025-08 | $5.60 | $5.37 | $0.2345 | 2,798,629.0 | +2.58% |
| 2025-07 | $5.49 | $5.33 | $0.16 | 3,657,173.0 | -0.18% |
| 2025-06 | $5.46 | $5.20 | $0.26 | 2,135,162.0 | +3.63% |
| 2025-05 | $5.26 | $4.98 | $0.28 | 3,179,961.0 | +5.43% |
| 2025-04 | $4.97 | $4.32 | $0.65 | 3,791,470.0 | +1.64% |
| 2025-03 | $5.16 | $4.83 | $0.3261 | 3,171,076.0 | -4.49% |
| 2025-02 | $5.33 | $5.07 | $0.265 | 2,457,025.0 | -2.66% |
| 2025-01 | $5.38 | $5.09 | $0.29 | 3,927,507.0 | +2.73% |
Clough Global Opportunities Fund 주식 (GLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.39 | $5.00 | $0.3884 | 2,839,963.0 | -2.74% |
| 2024-11 | $5.47 | $5.16 | $0.3087 | 3,620,794.0 | +1.24% |
| 2024-10 | $5.53 | $5.22 | $0.305 | 3,707,855.0 | -4.04% |
| 2024-09 | $5.46 | $5.19 | $0.2699 | 2,653,202.0 | +2.06% |
| 2024-08 | $5.42 | $4.90 | $0.52 | 4,092,978.0 | -1.29% |
| 2024-07 | $5.60 | $5.25 | $0.35 | 4,009,445.0 | +0.56% |
| 2024-06 | $5.39 | $5.04 | $0.355 | 2,457,376.0 | +6.11% |
| 2024-05 | $5.20 | $4.83 | $0.37 | 3,431,917.0 | +4.11% |
| 2024-04 | $5.12 | $4.82 | $0.30 | 3,105,713.0 | -4.13% |
| 2024-03 | $5.12 | $4.92 | $0.20 | 3,021,077.0 | +2.21% |
| 2024-02 | $5.07 | $4.77 | $0.30 | 3,191,620.0 | +4.41% |
| 2024-01 | $4.83 | $4.59 | $0.24 | 3,534,109.0 | +1.28% |
Clough Global Opportunities Fund 주식 (GLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.73 | $4.54 | $0.19 | 4,383,627.0 | +1.95% |
| 2023-11 | $4.68 | $4.19 | $0.49 | 2,953,733.0 | +9.76% |
| 2023-10 | $4.50 | $4.08 | $0.415 | 4,440,537.0 | -5.19% |
| 2023-09 | $4.87 | $4.33 | $0.54 | 3,930,868.0 | -8.85% |
| 2023-08 | $5.11 | $4.70 | $0.41 | 3,828,279.0 | -5.26% |
| 2023-07 | $5.18 | $4.88 | $0.30 | 5,033,676.0 | +2.40% |
| 2023-06 | $5.02 | $4.65 | $0.37 | 4,887,024.0 | +7.05% |
| 2023-05 | $4.85 | $4.54 | $0.31 | 4,380,327.0 | -2.50% |
| 2023-04 | $4.96 | $4.69 | $0.2652 | 4,041,540.0 | -1.84% |
| 2023-03 | $4.97 | $4.55 | $0.42 | 5,391,784.0 | +0.00% |
| 2023-02 | $5.16 | $4.80 | $0.36 | 5,832,515.0 | -2.20% |
| 2023-01 | $5.23 | $4.81 | $0.42 | 8,128,657.0 | -1.38% |
1.32%
자본화:
|
볼륨(24시간):