Stockscreener 앱 받기
5.02
0.40%
-0.02
Clough Global Opportunities Fund 주식 (GLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $5.07 | $4.99 | $0.08 | 147,490.0 | -0.40% |
| 2025-05-08 | $5.05 | $5.00 | $0.0501 | 229,516.0 | +0.80% |
| 2025-05-07 | $5.05 | $5.00 | $0.05 | 136,013.0 | -0.60% |
| 2025-05-06 | $5.03 | $4.98 | $0.05 | 102,039.0 | +0.00% |
| 2025-05-05 | $5.04 | $5.00 | $0.045 | 159,214.0 | +0.00% |
| 2025-05-02 | $5.06 | $5.01 | $0.05 | 120,675.0 | +0.74% |
| 2025-05-01 | $5.04 | $4.98 | $0.06 | 124,927.0 | +0.46% |
| 2025-04-30 | $4.97 | $4.87 | $0.0955 | 140,732.0 | +0.00% |
| 2025-04-29 | $4.97 | $4.87 | $0.10 | 136,994.0 | +1.22% |
| 2025-04-28 | $4.94 | $4.84 | $0.0999 | 69,078.0 | +0.61% |
| 2025-04-25 | $4.88 | $4.83 | $0.05 | 83,850.0 | +0.21% |
| 2025-04-24 | $4.88 | $4.77 | $0.11 | 66,508.0 | +2.31% |
| 2025-04-23 | $4.81 | $4.72 | $0.085 | 85,999.0 | +2.37% |
| 2025-04-22 | $4.68 | $4.57 | $0.11 | 145,507.0 | +1.75% |
| 2025-04-21 | $4.62 | $4.51 | $0.105 | 185,602.0 | -1.08% |
| 2025-04-17 | $4.67 | $4.53 | $0.1399 | 268,497.0 | +0.65% |
| 2025-04-16 | $4.69 | $4.57 | $0.125 | 172,528.0 | -1.92% |
| 2025-04-15 | $4.70 | $4.67 | $0.03 | 110,326.0 | +0.65% |
| 2025-04-14 | $4.70 | $4.63 | $0.065 | 187,542.0 | +0.43% |
| 2025-04-11 | $4.70 | $4.59 | $0.11 | 265,924.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.07 | $4.98 | $0.09 | 1,167,364.0 | +1.01% |
| 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% |
0.36%
0.28%
자본화:
|
볼륨(24시간):