Stockscreener 앱 받기
5.29
0.19%
0.010
Clough Global Opportunities Fund 주식 (GLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.30 | $5.25 | $0.05 | 120,540.0 | +0.19% |
| 2024-11-26 | $5.28 | $5.24 | $0.04 | 85,551.0 | +0.96% |
| 2024-11-25 | $5.29 | $5.23 | $0.0595 | 145,690.0 | -0.48% |
| 2024-11-22 | $5.30 | $5.24 | $0.0571 | 179,260.0 | -0.19% |
| 2024-11-21 | $5.27 | $5.22 | $0.05 | 325,119.0 | +0.29% |
| 2024-11-20 | $5.26 | $5.21 | $0.045 | 246,757.0 | +0.00% |
| 2024-11-19 | $5.26 | $5.21 | $0.055 | 308,008.0 | +0.19% |
| 2024-11-18 | $5.25 | $5.17 | $0.08 | 233,416.0 | +1.16% |
| 2024-11-15 | $5.28 | $5.16 | $0.1142 | 109,372.0 | -2.04% |
| 2024-11-14 | $5.35 | $5.27 | $0.078 | 185,886.0 | -0.60% |
| 2024-11-13 | $5.42 | $5.30 | $0.12 | 297,255.0 | -1.30% |
| 2024-11-12 | $5.47 | $5.38 | $0.09 | 159,981.0 | -0.92% |
| 2024-11-11 | $5.47 | $5.40 | $0.0701 | 119,573.0 | +0.37% |
| 2024-11-08 | $5.45 | $5.40 | $0.0529 | 115,080.0 | +0.00% |
| 2024-11-07 | $5.44 | $5.40 | $0.04 | 141,668.0 | +0.56% |
| 2024-11-06 | $5.42 | $5.37 | $0.055 | 274,648.0 | +1.70% |
| 2024-11-05 | $5.30 | $5.25 | $0.05 | 148,539.0 | +1.34% |
| 2024-11-04 | $5.25 | $5.20 | $0.05 | 192,896.0 | +0.00% |
| 2024-11-01 | $5.26 | $5.21 | $0.055 | 175,404.0 | +0.00% |
| 2024-10-31 | $5.30 | $5.22 | $0.0794 | 195,388.0 | -0.95% |
| 2024-10-30 | $5.31 | $5.24 | $0.07 | 101,957.0 | +0.00% |
| 2024-10-29 | $5.30 | $5.26 | $0.04 | 334,835.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.47 | $5.16 | $0.3087 | 3,685,183.0 | +1.15% |
| 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% |
Clough Global Opportunities Fund 주식 (GLO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.89 | $4.97 | $0.92 | 9,613,278.0 | -11.05% |
| 2022-11 | $6.38 | $5.51 | $0.87 | 8,032,471.0 | -0.70% |
| 2022-10 | $5.94 | $5.32 | $0.624 | 4,591,316.0 | +3.24% |
| 2022-09 | $7.17 | $5.43 | $1.74 | 5,042,850.0 | -21.36% |
| 2022-08 | $7.93 | $7.04 | $0.89 | 3,973,723.0 | -7.34% |
| 2022-07 | $7.65 | $7.19 | $0.46 | 2,990,998.0 | +3.81% |
| 2022-06 | $8.20 | $6.79 | $1.41 | 4,410,526.0 | -7.08% |
| 2022-05 | $8.55 | $7.41 | $1.14 | 4,705,045.0 | -5.04% |
| 2022-04 | $9.58 | $8.32 | $1.26 | 3,535,059.0 | -11.48% |
| 2022-03 | $9.53 | $8.82 | $0.7093 | 4,061,743.0 | +0.21% |
| 2022-02 | $10.10 | $8.61 | $1.49 | 5,508,130.0 | -5.34% |
| 2022-01 | $11.05 | $8.88 | $2.17 | 7,128,659.0 | -6.77% |
0.60%
0.00%
자본화:
|
볼륨(24시간):