Get the Stockscreener App
11.86
0.54%
-0.0649
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 September 08, 2025, is $11.86.
- 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 90.56% to $11.86 now.
- The 52-week high stock price for CGO is $12.59, representing a 6.15% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for CGO is $8.7072, indicating a -26.58% 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 |
|---|---|---|---|---|---|
| Sep 08, 2025 | $12.03 | $11.86 | $0.1699 | 50,321.0 | -0.54% |
| Sep 05, 2025 | $12.05 | $11.80 | $0.253 | 140,048.0 | +0.55% |
| Sep 04, 2025 | $11.92 | $11.70 | $0.22 | 100,898.0 | +0.55% |
| Sep 03, 2025 | $11.80 | $11.60 | $0.205 | 86,671.0 | +1.07% |
| Sep 02, 2025 | $11.72 | $11.55 | $0.165 | 37,436.0 | -0.77% |
| Aug 29, 2025 | $11.76 | $11.60 | $0.16 | 28,666.0 | +0.34% |
| Aug 28, 2025 | $11.78 | $11.57 | $0.2096 | 38,353.0 | +0.95% |
| Aug 27, 2025 | $11.69 | $11.57 | $0.1176 | 33,432.0 | +0.00% |
| Aug 26, 2025 | $11.65 | $11.54 | $0.1083 | 76,586.0 | -0.43% |
| Aug 25, 2025 | $11.78 | $11.57 | $0.21 | 74,353.0 | -0.77% |
| Aug 22, 2025 | $11.78 | $11.60 | $0.1826 | 23,376.0 | +1.73% |
| Aug 21, 2025 | $11.63 | $11.50 | $0.1323 | 6,062.0 | -0.30% |
| Aug 20, 2025 | $11.64 | $11.51 | $0.13 | 32,095.0 | -1.07% |
| Aug 19, 2025 | $11.80 | $11.65 | $0.1499 | 18,608.0 | -0.43% |
| Aug 18, 2025 | $11.77 | $11.66 | $0.1122 | 12,461.0 | +0.09% |
| Aug 15, 2025 | $11.78 | $11.59 | $0.1873 | 9,027.0 | +0.09% |
| Aug 14, 2025 | $11.81 | $11.49 | $0.3195 | 18,960.0 | -0.84% |
| Aug 13, 2025 | $11.87 | $11.66 | $0.2064 | 16,855.0 | +0.68% |
| Aug 12, 2025 | $11.78 | $11.60 | $0.18 | 26,582.0 | +0.77% |
| Aug 11, 2025 | $11.72 | $11.61 | $0.115 | 15,930.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $12.05 | $11.55 | $0.495 | 415,374.0 | +0.85% |
| 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% |
0.41%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):