Clough Global Equity Fund (GLQ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.23728813559 | 7.08 | 7.08 | 6.69 | 124247 | 6.88849809 | CS |
| 4 | -0.2 | -2.86532951289 | 6.98 | 7.08 | 6.69 | 109725 | 6.86173051 | CS |
| 12 | -0.02 | -0.294117647059 | 6.8 | 7.24 | 6.5201 | 83506 | 6.85812384 | CS |
| 26 | 0.15 | 2.26244343891 | 6.63 | 7.3 | 6.19 | 78991 | 6.83299612 | CS |
| 52 | 1.07 | 18.7390542907 | 5.71 | 7.3 | 5.69 | 75080 | 6.5159485 | CS |
| 156 | -8.58 | -55.859375 | 15.36 | 15.5002 | 5.13 | 92587 | 7.97576909 | CS |
| 260 | -5.2 | -43.4056761269 | 11.98 | 16.3099 | 5.13 | 88953 | 10.0746664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 6.78 | 0.08 | 1.12 | 6.71 | 6.78 | 6.66 | 69163 |
| 1731713400 | 6.705 | -0.16 | -2.26 | 6.77 | 6.897412 | 6.69 | 68827 |
| 1731627000 | 6.86 | -0.01 | -0.15 | 6.87 | 6.925 | 6.85 | 153621 |
| 1731540600 | 6.87 | -0.1 | -1.44 | 6.97 | 6.9888 | 6.83 | 194079 |
| 1731454200 | 6.9701 | -0.07 | -0.99 | 7.07 | 7.08 | 6.97 | 148743 |
| 1731367800 | 7.04 | -0.02 | -0.28 | 7.08 | 7.08 | 7.03 | 55862 |
| 1731108600 | 7.06 | 0.07 | 1.07 | 6.97 | 7.0689 | 6.97 | 67353 |
| 1731022200 | 6.985 | 0.04 | 0.65 | 6.99 | 7 | 6.94 | 39920 |
| 1730935800 | 6.94 | 0.11 | 1.61 | 6.94 | 6.98 | 6.920535 | 146567 |
| 1730849400 | 6.83 | 0.08 | 1.11 | 6.79 | 6.83 | 6.78 | 33489 |
| 1730763000 | 6.755 | -0.01 | -0.15 | 6.75 | 6.77 | 6.73 | 140508 |
| 1730500200 | 6.765 | 0.01 | 0.15 | 6.77 | 6.82 | 6.755 | 89036 |
| 1730413800 | 6.755 | -0.1 | -1.39 | 6.9 | 6.9 | 6.75 | 68537 |
| 1730327400 | 6.85 | 0.02 | 0.37 | 6.79 | 6.85 | 6.78 | 51335 |
| 1730241000 | 6.825 | -0.03 | -0.36 | 6.87 | 6.87 | 6.81 | 253327 |
| 1730154600 | 6.85 | 0.03 | 0.51 | 6.81 | 6.86 | 6.81 | 82438 |
| 1729895400 | 6.815 | -0.03 | -0.37 | 6.87 | 6.91 | 6.78 | 241058 |
| 1729809000 | 6.84 | -0.07 | -0.94 | 6.93 | 6.9391 | 6.78 | 184426 |
| 1729722600 | 6.905 | -0.04 | -0.58 | 6.94 | 6.94 | 6.9 | 61176 |
| 1729636200 | 6.945 | 0 | 0.07 | 6.95 | 6.9673 | 6.9134 | 53872 |
| 1729549800 | 6.94 | -0.05 | -0.65 | 6.98 | 7 | 6.94 | 58022 |
| 1729290600 | 6.9851 | -0.02 | -0.36 | 7 | 7.0399 | 6.95 | 47400 |
| 1729204200 | 7.01 | -0.02 | -0.28 | 7.07 | 7.07 | 6.995 | 124313 |
| 1729117800 | 7.03 | -0.07 | -0.99 | 7.1 | 7.1899 | 6.97 | 62957 |
| 1729031400 | 7.1 | -0.02 | -0.21 | 7.12 | 7.15 | 7.095 | 107643 |
| 1728945000 | 7.115 | 0.08 | 1.07 | 7.07 | 7.12 | 7.0489 | 44892 |
| 1728685800 | 7.04 | 0.04 | 0.57 | 6.98 | 7.075 | 6.98 | 51187 |
| 1728599400 | 7 | 0.04 | 0.57 | 6.93 | 7.04 | 6.9 | 77215 |
| 1728513000 | 6.96 | 0.03 | 0.36 | 6.89 | 6.988 | 6.89 | 51803 |
| 1728426600 | 6.935 | -0.02 | -0.29 | 7 | 7 | 6.89 | 104129 |
| 1728340200 | 6.955 | 0.03 | 0.36 | 6.96 | 6.98 | 6.92 | 98429 |
| 1728081000 | 6.93 | 0.04 | 0.57 | 6.97 | 7.0507 | 6.9202 | 103309 |
| 1727994600 | 6.8909 | -0.01 | -0.20 | 6.89 | 6.9096 | 6.88 | 13673 |
| 1727908200 | 6.905 | 0 | 0.07 | 6.92 | 6.9297 | 6.8901 | 38627 |
| 1727821800 | 6.9 | -0.04 | -0.56 | 6.92 | 6.94 | 6.88 | 98075 |
| 1727735400 | 6.9392 | 0.01 | 0.13 | 6.94 | 6.94 | 6.9101 | 40900 |
| 1727476200 | 6.93 | -0.02 | -0.32 | 6.96 | 6.97 | 6.93 | 63687 |
| 1727389800 | 6.952 | 0.07 | 0.97 | 6.97 | 6.97 | 6.91 | 91482 |
| 1727303400 | 6.885 | -0 | -0.06 | 6.89 | 6.9 | 6.8613 | 46129 |
| 1727217000 | 6.8891 | 0.06 | 0.87 | 6.87 | 6.89 | 6.8399 | 64913 |
| 1727130600 | 6.83 | 0.06 | 0.89 | 6.81 | 6.83 | 6.8 | 71111 |
| 1726871400 | 6.77 | -0.05 | -0.73 | 6.78 | 6.83 | 6.75 | 84856 |
| 1726785000 | 6.82 | 0.1 | 1.49 | 6.8 | 6.8487 | 6.8 | 42219 |
| 1726698600 | 6.72 | -0.02 | -0.30 | 6.75 | 6.764 | 6.7 | 65778 |
| 1726612200 | 6.74 | -0.05 | -0.74 | 6.78 | 6.79 | 6.73 | 24206 |
| 1726525800 | 6.79 | 0.02 | 0.30 | 6.78 | 6.795 | 6.75 | 67070 |
| 1726266600 | 6.77 | 0.08 | 1.20 | 6.72 | 6.7802 | 6.715 | 65021 |
| 1726180200 | 6.69 | 0.02 | 0.30 | 6.67 | 6.71 | 6.64 | 19992 |
| 1726093800 | 6.67 | 0.04 | 0.60 | 6.65 | 6.68 | 6.5201 | 82173 |
| 1726007400 | 6.63 | 0.02 | 0.30 | 6.62 | 6.6449999 | 6.58 | 59461 |
| 1725921000 | 6.61 | -0.01 | -0.08 | 6.66 | 6.66 | 6.585 | 53083 |
| 1725661800 | 6.615 | -0.04 | -0.53 | 6.64 | 6.7 | 6.609 | 48129 |
| 1725575400 | 6.65 | -0.09 | -1.34 | 6.74 | 6.75 | 6.635 | 51809 |
| 1725489000 | 6.74 | 0.03 | 0.45 | 6.69 | 6.77 | 6.69 | 83689 |
| 1725402600 | 6.71 | -0.08 | -1.18 | 6.79 | 6.8105 | 6.6801 | 125173 |
| 1725057000 | 6.79 | 0.03 | 0.37 | 6.82 | 6.82 | 6.74 | 61761 |
| 1724970600 | 6.765 | 0.02 | 0.37 | 6.79 | 6.795 | 6.755 | 86427 |
| 1724884200 | 6.74 | -0.01 | -0.15 | 6.75 | 6.755 | 6.705 | 63225 |
| 1724797800 | 6.75 | -0.02 | -0.23 | 6.77 | 6.77 | 6.72 | 37850 |
| 1724711400 | 6.7656 | -0.05 | -0.80 | 6.8 | 6.8178 | 6.73 | 111201 |
| 1724452200 | 6.82 | 0.04 | 0.66 | 6.82 | 6.83 | 6.77 | 74183 |
| 1724365800 | 6.775 | -0.04 | -0.59 | 6.85 | 6.85 | 6.75 | 79630 |
| 1724279400 | 6.815 | 0.03 | 0.37 | 6.81 | 6.83 | 6.79 | 35155 |
| 1724193000 | 6.79 | -0.03 | -0.37 | 6.81 | 6.85 | 6.78 | 61254 |
| 1724106600 | 6.815 | 0.03 | 0.37 | 6.77 | 6.815 | 6.72 | 92804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
