CLOU

Global X Cloud Computing... Historical Data

CLOU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 28.60 0.12 0.42% 28.39 28.63 28.36 750,435
Jan 21 2021 28.48 -0.04 -0.14% 28.60 28.73 28.37 1,019,061
Jan 20 2021 28.52 0.53 1.89% 28.42 28.63 28.32 1,947,497
Jan 19 2021 27.99 0.46 1.67% 27.80 28.03 27.62 1,537,745
Jan 18 2021 27.53 0.00 +0.00% 27.75 28.04 27.49 0
Jan 15 2021 27.53 -0.23 -0.83% 27.75 28.04 27.49 786,998
Jan 14 2021 27.76 0.14 0.51% 27.85 28.08 27.675 779,695
Jan 13 2021 27.62 -0.11 -0.4% 27.74 27.93 27.59 874,047
Jan 12 2021 27.73 0.10 0.36% 27.72 27.78 27.40 859,503
Jan 11 2021 27.63 -0.32 -1.14% 27.70 27.95 27.30 1,174,235
Jan 08 2021 27.95 0.16 0.58% 27.71 28.17 27.71 1,559,986
Jan 08 2021 27.789 0.31 1.12% 27.71 27.819 27.71 81,056
Jan 07 2021 27.48 0.78 2.92% 26.95 27.53 26.91 1,511,007
Jan 06 2021 26.70 -0.79 -2.87% 27.11 27.16 26.66 1,868,621
Jan 05 2021 27.49 0.14 0.51% 27.31 27.6301 27.29 3,020,390
Jan 04 2021 27.35 -0.55 -1.97% 28.025 28.03 26.86 1,448,468
Jan 01 2021 27.90 0.00 +0.00% 28.08 28.11 27.7628 0
Dec 31 2020 27.90 -0.08 -0.29% 28.08 28.11 27.7628 475,800
Dec 30 2020 27.98 0.07 0.25% 28.07 28.14 27.89 840,820
Dec 29 2020 27.91 -0.24 -0.85% 28.32 28.3299 27.73 1,276,451
Dec 28 2020 28.15 -0.46 -1.61% 28.84 28.95 28.125 1,487,621
Dec 25 2020 28.61 0.00 +0.00% 28.83 28.95 28.51 0
Dec 24 2020 28.61 0.00 +0.00% 28.83 28.95 28.51 0
Dec 24 2020 28.61 -0.17 -0.59% 28.83 28.95 28.51 743,254
Dec 23 2020 28.78 -0.43 -1.47% 29.27 29.30 28.7501 1,281,151
Dec 22 2020 29.21 0.92 3.25% 28.32 29.21 28.32 2,620,373
Dec 21 2020 28.29 -0.02 -0.07% 27.98 28.31 27.75 1,264,553
Dec 18 2020 28.31 0.51 1.83% 27.92 28.31 27.77 1,687,224
Dec 17 2020 27.80 0.84 3.12% 27.24 27.85 27.22 1,621,615
Dec 16 2020 26.96 0.34 1.28% 26.71 27.06 26.71 1,149,362
Dec 15 2020 26.62 -0.02 -0.08% 26.78 26.85 26.48 791,799
Dec 14 2020 26.64 0.38 1.45% 26.53 26.83 26.445 1,502,896
Dec 11 2020 26.26 0.09 0.34% 26.04 26.345 25.87 702,422
Dec 10 2020 26.17 0.51 1.99% 25.36 26.23 25.34 1,034,693
Dec 09 2020 25.66 -0.79 -2.99% 26.48 26.48 25.4701 1,666,223
Dec 08 2020 26.45 0.44 1.69% 26.16 26.50 26.10 1,158,070
Dec 07 2020 26.01 0.09 0.35% 26.02 26.09 25.925 1,200,447
Dec 04 2020 25.92 0.15 0.58% 25.83 26.13 25.80 1,232,883
Dec 03 2020 25.77 0.42 1.66% 25.55 26.08 25.5451 1,601,612
Dec 02 2020 25.35 -0.29 -1.13% 25.28 25.37 24.90 2,209,701
Dec 01 2020 25.64 -0.24 -0.93% 25.86 25.86 25.38 1,339,927
Nov 30 2020 25.88 0.08 0.31% 25.99 25.99 25.35 1,545,010
Nov 27 2020 25.80 0.00 +0.00% 25.62 25.87 25.4889 0
Nov 27 2020 25.80 0.44 1.74% 25.62 25.87 25.4889 1,362,615
Nov 26 2020 25.36 0.00 +0.00% 24.99 25.41 24.98 0
Nov 25 2020 25.36 0.49 1.97% 24.99 25.41 24.98 3,080,430
Nov 24 2020 24.87 0.04 0.16% 25.05 25.06 24.76 1,311,300
Nov 23 2020 24.83 0.01 0.04% 24.88 24.98 24.53 1,118,826
Nov 20 2020 24.82 0.08 0.32% 24.80 25.06 24.64 1,212,435
Nov 19 2020 24.74 0.42 1.73% 24.33 24.8801 24.25 1,177,728
Nov 18 2020 24.32 -0.08 -0.33% 24.40 24.56 24.1863 1,158,777
Nov 17 2020 24.40 0.29 1.2% 24.21 24.44 24.04 1,448,036
Nov 16 2020 24.11 -0.10 -0.41% 24.11 24.18 23.85 1,483,973
Nov 13 2020 24.21 -0.15 -0.62% 24.50 24.5338 24.031 1,216,349
Nov 12 2020 24.36 0.13 0.54% 24.46 24.73 24.24 835,928
Nov 11 2020 24.23 0.80 3.41% 23.85 24.35 23.80 1,276,167
Nov 10 2020 23.43 -0.85 -3.5% 24.00 24.125 22.925 1,870,160
Nov 09 2020 24.28 -1.26 -4.93% 25.24 25.25 24.26 2,464,013
Nov 06 2020 25.54 -0.05 -0.2% 25.48 25.64 25.13 1,673,901
Nov 05 2020 25.59 0.66 2.65% 25.61 25.645 25.31 2,259,581
Nov 04 2020 24.93 1.34 5.68% 24.3796 25.04 24.30 1,556,734
Nov 03 2020 23.59 0.39 1.68% 23.37 23.75 23.23 1,255,192
Nov 02 2020 23.20 -0.25 -1.07% 23.62 23.75 22.87 1,295,660
Oct 30 2020 23.45 0.00 +0.00% 24.02 24.10 23.2401 0
Oct 30 2020 23.45 -0.77 -3.18% 24.02 24.10 23.2401 1,204,837
Oct 29 2020 24.22 -0.10 -0.41% 24.46 24.60 24.09 987,497
Oct 28 2020 24.32 -0.79 -3.15% 24.78 24.785 24.14 1,260,179
Oct 27 2020 25.11 0.19 0.76% 25.08 25.32 24.9925 1,169,970


Your Recent History
NASDAQ
CLOU
Global X C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.