Get the Stockscreener App
11.37
0.35%
0.04
Calamos Global Total Return Fund Stock (CGO) Price History
The historical daily chart and data for Calamos Global Total Return Fund stock (CGO), show that the latest closing stock price as of December 04, 2025, is $11.37.
- Calamos Global Total Return Fund all-time high stock price is $17.47, occurred on September 08, 2021.
- The lowest Calamos Global Total Return Fund stock price recorded was $6.2238 on March 18, 2020. Since then, Calamos Global Total Return Fund's stock price has risen over 82.69% to $11.37 now.
- The 52-week high stock price for CGO is $12.35, representing a 8.62% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for CGO is $8.7072, indicating a -23.42% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Calamos Global Total Return Fund (CGO) stock in the beginning of 2024 was $15.39. The stock closed the year at $8.83, a loss of over -42.63% for the year.
The table below shows more information about CGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $11.39 | $11.28 | $0.11 | 23,520.0 | +0.35% |
| Dec 03, 2025 | $11.34 | $11.24 | $0.10 | 16,122.0 | +0.62% |
| Dec 02, 2025 | $11.30 | $11.21 | $0.092 | 8,955.0 | +0.00% |
| Dec 01, 2025 | $11.38 | $11.23 | $0.1445 | 13,978.0 | -0.35% |
| Nov 28, 2025 | $11.30 | $11.20 | $0.10 | 6,253.0 | +1.07% |
| Nov 26, 2025 | $11.22 | $11.11 | $0.1083 | 17,840.0 | +0.81% |
| Nov 25, 2025 | $11.10 | $10.96 | $0.1399 | 18,071.0 | +0.54% |
| Nov 24, 2025 | $11.11 | $10.95 | $0.1583 | 17,218.0 | -0.27% |
| Nov 21, 2025 | $11.20 | $10.89 | $0.3099 | 30,884.0 | +1.19% |
| Nov 20, 2025 | $11.28 | $10.87 | $0.4099 | 62,857.0 | -1.71% |
| Nov 19, 2025 | $11.25 | $11.11 | $0.14 | 20,116.0 | -0.54% |
| Nov 18, 2025 | $11.24 | $11.13 | $0.1082 | 17,812.0 | -0.09% |
| Nov 17, 2025 | $11.43 | $11.12 | $0.3025 | 41,068.0 | -2.70% |
| Nov 14, 2025 | $11.53 | $11.40 | $0.13 | 28,811.0 | -1.29% |
| Nov 13, 2025 | $11.85 | $11.62 | $0.23 | 34,466.0 | -1.44% |
| Nov 12, 2025 | $11.89 | $11.71 | $0.18 | 29,425.0 | +0.08% |
| Nov 11, 2025 | $11.89 | $11.61 | $0.28 | 31,292.0 | +0.77% |
| Nov 10, 2025 | $11.78 | $11.60 | $0.179 | 20,658.0 | +1.47% |
| Nov 07, 2025 | $11.66 | $11.48 | $0.1826 | 27,708.0 | -1.37% |
| Nov 06, 2025 | $12.15 | $11.63 | $0.518 | 35,135.0 | -0.76% |
| Nov 05, 2025 | $11.83 | $11.77 | $0.06 | 8,223.0 | +0.00% |
Calamos Global Total Return Fund Stock (CGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Calamos Global Total Return Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Calamos Global Total Return Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Calamos Global Total Return Fund Stock (CGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.39 | $11.21 | $0.182 | 86,095.0 | +0.62% |
| Nov, 2025 | $12.15 | $10.87 | $1.28 | 484,170.0 | -5.52% |
| Oct, 2025 | $12.35 | $11.70 | $0.65 | 592,951.0 | -0.66% |
| Sep, 2025 | $12.34 | $11.55 | $0.785 | 805,887.0 | +2.38% |
| Aug, 2025 | $11.87 | $11.30 | $0.5686 | 580,365.0 | +1.73% |
| Jul, 2025 | $11.86 | $11.31 | $0.55 | 455,400.0 | -1.28% |
| Jun, 2025 | $11.74 | $11.06 | $0.6849 | 432,541.0 | +5.50% |
| May, 2025 | $11.22 | $10.48 | $0.735 | 353,266.0 | +6.32% |
| Apr, 2025 | $10.56 | $8.71 | $1.85 | 770,530.0 | +1.06% |
| Mar, 2025 | $11.09 | $10.20 | $0.89 | 490,394.0 | -6.26% |
| Feb, 2025 | $11.72 | $10.98 | $0.74 | 556,962.0 | -2.99% |
| Jan, 2025 | $11.51 | $10.98 | $0.53 | 537,014.0 | -0.26% |
Calamos Global Total Return Fund Stock (CGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.13 | $11.15 | $0.98 | 429,059.0 | -3.63% |
| Nov, 2024 | $12.00 | $11.43 | $0.5741 | 500,734.0 | +1.10% |
| Oct, 2024 | $12.59 | $11.46 | $1.13 | 465,080.0 | -2.51% |
| Sep, 2024 | $12.00 | $11.31 | $0.69 | 411,546.0 | +3.55% |
| Aug, 2024 | $11.71 | $10.86 | $0.85 | 471,914.0 | +1.41% |
| Jul, 2024 | $11.93 | $11.04 | $0.89 | 691,910.0 | +2.71% |
| Jun, 2024 | $11.18 | $10.39 | $0.79 | 703,129.0 | +5.42% |
| May, 2024 | $10.85 | $9.93 | $0.92 | 531,333.0 | +5.52% |
| Apr, 2024 | $10.62 | $9.57 | $1.05 | 740,116.0 | -4.23% |
| Mar, 2024 | $10.93 | $9.75 | $1.18 | 1,031,795.0 | +6.56% |
| Feb, 2024 | $9.92 | $9.29 | $0.626 | 567,503.0 | +5.06% |
| Jan, 2024 | $9.38 | $8.90 | $0.4783 | 520,757.0 | +2.31% |
Calamos Global Total Return Fund Stock (CGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.28 | $8.78 | $0.50 | 451,776.0 | +1.34% |
| Nov, 2023 | $9.13 | $8.08 | $1.05 | 578,410.0 | +9.94% |
| Oct, 2023 | $8.77 | $7.90 | $0.87 | 474,471.0 | -6.87% |
| Sep, 2023 | $9.47 | $8.49 | $0.9786 | 454,081.0 | -6.51% |
| Aug, 2023 | $9.89 | $9.15 | $0.74 | 419,456.0 | -4.97% |
| Jul, 2023 | $9.85 | $9.26 | $0.59 | 425,171.0 | +1.55% |
| Jun, 2023 | $9.82 | $9.04 | $0.78 | 460,243.0 | +7.18% |
| May, 2023 | $9.33 | $8.98 | $0.35 | 484,542.0 | -2.16% |
| Apr, 2023 | $9.54 | $9.14 | $0.40 | 551,734.0 | -1.60% |
| Mar, 2023 | $10.29 | $8.85 | $1.44 | 716,179.0 | -3.19% |
| Feb, 2023 | $10.60 | $9.63 | $0.97 | 561,246.0 | -3.96% |
| Jan, 2023 | $10.25 | $8.77 | $1.48 | 660,787.0 | +14.50% |
0.48%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):