CLOU

Global X Cloud Computing... Historical Data

CLOU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 27.96 0.55 2.01% 27.26 28.09 27.19 1,162,206
Jun 16 2021 27.41 0.06 0.22% 27.32 27.67 27.055 647,669
Jun 15 2021 27.35 -0.30 -1.08% 27.66 27.70 27.28 522,167
Jun 14 2021 27.65 0.33 1.21% 27.41 27.74 27.31 805,827
Jun 11 2021 27.32 0.31 1.15% 27.00 27.33 26.94 693,748
Jun 10 2021 27.01 0.48 1.81% 26.47 27.04 26.42 549,315
Jun 09 2021 26.53 -0.06 -0.23% 26.66 26.87 26.51 378,211
Jun 08 2021 26.59 0.22 0.83% 26.48 26.68 26.31 605,054
Jun 07 2021 26.37 0.40 1.54% 25.98 26.40 25.87 622,048
Jun 04 2021 25.97 0.27 1.05% 25.95 26.06 25.79 559,705
Jun 03 2021 25.70 -0.50 -1.91% 25.91 26.05 25.67 725,955
Jun 02 2021 26.20 0.13 0.5% 26.18 26.27 26.02 608,944
Jun 01 2021 26.07 -0.09 -0.34% 26.30 26.35 25.88 586,269
May 31 2021 26.16 0.00 +0.00% 26.25 26.48 26.15 0
May 28 2021 26.16 0.05 0.19% 26.25 26.48 26.15 376,431
May 27 2021 26.11 -0.16 -0.61% 26.11 26.2715 25.70 780,178
May 26 2021 26.27 0.34 1.31% 26.10 26.43 26.10 460,004
May 25 2021 25.93 -0.10 -0.38% 26.1394 26.185 25.88 580,292
May 24 2021 26.03 0.33 1.28% 25.88 26.13 25.84 601,335
May 21 2021 25.70 -0.04 -0.16% 25.91 25.97 25.68 536,366
May 20 2021 25.74 0.55 2.18% 25.42 25.9001 25.37 809,833
May 19 2021 25.19 0.03 0.12% 24.65 25.209 24.65 794,671
May 18 2021 25.16 0.13 0.52% 25.14 25.45 24.99 817,478
May 17 2021 25.03 -0.07 -0.28% 25.03 25.18 24.725 781,663
May 14 2021 25.10 0.61 2.49% 24.65 25.15 24.56 734,120
May 13 2021 24.49 -0.34 -1.37% 24.91 25.07 24.18 1,162,069
May 12 2021 24.83 -0.59 -2.32% 25.09 25.31 24.635 1,823,466
May 11 2021 25.42 0.30 1.19% 24.24 25.53 24.21 2,866,728
May 10 2021 25.12 -0.25 -0.99% 25.37 25.38 24.92 948,543
May 07 2021 25.37 0.11 0.44% 25.54 25.74 25.25 859,593
May 06 2021 25.26 -0.52 -2.02% 25.61 25.61 24.94 1,261,610
May 05 2021 25.78 -0.20 -0.77% 26.205 26.33 25.64 932,479
May 04 2021 25.98 -0.64 -2.4% 26.31 26.34 25.50 1,753,438
May 03 2021 26.62 -0.60 -2.2% 27.36 27.36 26.58 628,483
Apr 30 2021 27.22 -0.28 -1.02% 27.33 27.65 27.12 513,773
Apr 29 2021 27.50 -0.51 -1.82% 28.15 28.15 27.23 762,237
Apr 28 2021 28.01 0.02 0.07% 28.17 28.19 27.78 444,668
Apr 27 2021 27.99 -0.12 -0.43% 28.24 28.25 27.89 804,961
Apr 26 2021 28.11 0.93 3.42% 27.59 28.1781 27.56 1,135,845
Apr 23 2021 27.18 0.38 1.42% 26.92 27.225 26.9004 777,489
Apr 22 2021 26.80 0.05 0.19% 26.81 27.24 26.72 1,710,962
Apr 21 2021 26.75 0.17 0.64% 26.38 26.81 26.28 522,214
Apr 20 2021 26.58 -0.42 -1.56% 26.93 27.16 26.46 635,436
Apr 19 2021 27.00 -0.34 -1.24% 27.24 27.45 26.82 646,821
Apr 16 2021 27.34 -0.20 -0.73% 27.58 27.58 27.155 541,094
Apr 15 2021 27.54 0.44 1.62% 27.38 27.56 27.24 531,089
Apr 14 2021 27.10 -0.34 -1.24% 27.59 27.80 27.03 805,134
Apr 13 2021 27.44 0.52 1.93% 27.09 27.53 27.0473 725,199
Apr 12 2021 26.92 0.10 0.37% 26.79 27.03 26.58 437,715
Apr 09 2021 26.82 -0.04 -0.15% 26.79 26.86 26.45 567,624
Apr 08 2021 26.86 0.37 1.4% 26.71 27.03 26.71 564,871
Apr 07 2021 26.49 -0.32 -1.19% 26.76 26.85 26.44 618,863
Apr 06 2021 26.81 0.19 0.71% 26.65 27.00 26.44 448,919
Apr 05 2021 26.62 0.16 0.6% 26.70 26.70 26.31 1,195,763
Apr 02 2021 26.46 0.00 +0.00% 26.15 26.67 26.15 0
Apr 01 2021 26.46 0.72 2.8% 26.15 26.67 26.15 1,256,722
Mar 31 2021 25.74 0.58 2.31% 25.29 25.95 25.29 930,670
Mar 30 2021 25.16 -0.03 -0.12% 25.01 25.22 24.75 901,033
Mar 29 2021 25.19 -0.43 -1.68% 25.50 25.70 24.98 925,184
Mar 26 2021 25.62 0.33 1.3% 25.37 25.63 24.95 891,582
Mar 25 2021 25.29 -0.13 -0.51% 25.12 25.41 24.82 1,059,510
Mar 24 2021 25.42 -0.95 -3.6% 26.49 26.49 25.365 1,293,320
Mar 23 2021 26.37 0.01 0.04% 26.48 26.64 26.29 1,014,659
Mar 22 2021 26.36 0.48 1.85% 26.01 26.525 25.97 862,591


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.