CLOU

Global X Cloud Computing... Historical Data

CLOU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 30.54 -0.38 -1.23% 30.71 30.71 30.36 435,839
Sep 24 2021 30.92 -0.07 -0.23% 30.81 30.95 30.605 322,018
Sep 23 2021 30.99 0.38 1.24% 30.82 31.035 30.64 568,021
Sep 22 2021 30.61 0.37 1.22% 30.36 30.71 30.2505 693,255
Sep 21 2021 30.24 0.23 0.77% 30.19 30.43 30.07 675,360
Sep 20 2021 30.01 -0.59 -1.93% 29.90 30.28 29.61 1,195,008
Sep 17 2021 30.60 0.03 0.1% 30.60 30.68 30.31 965,826
Sep 16 2021 30.57 0.20 0.66% 30.31 30.58 30.14 324,245
Sep 15 2021 30.37 0.22 0.73% 30.20 30.3959 30.04 491,575
Sep 14 2021 30.15 -0.06 -0.2% 30.22 30.31 30.07 326,551
Sep 13 2021 30.21 -0.15 -0.49% 30.44 30.44 29.89 507,537
Sep 10 2021 30.36 -0.32 -1.04% 30.94 30.94 30.33 319,745
Sep 09 2021 30.68 -0.21 -0.68% 30.72 30.991 30.66 775,969
Sep 08 2021 30.89 -0.36 -1.15% 31.24 31.25 30.80 579,178
Sep 07 2021 31.25 -0.19 -0.6% 31.45 31.565 31.14 496,800
Sep 06 2021 31.44 0.00 +0.00% 31.15 31.52 31.02 0
Sep 03 2021 31.44 0.24 0.77% 31.15 31.52 31.02 751,240
Sep 02 2021 31.20 0.20 0.65% 31.16 31.31 31.03 504,410
Sep 01 2021 31.00 0.41 1.34% 30.82 31.20 30.74 1,233,112
Aug 31 2021 30.59 -0.13 -0.42% 30.57 30.81 30.385 781,956
Aug 30 2021 30.72 0.25 0.82% 30.58 30.79 30.415 805,620
Aug 27 2021 30.47 0.46 1.53% 30.08 30.505 30.08 700,649
Aug 26 2021 30.01 -0.05 -0.17% 30.11 30.25 29.97 582,451
Aug 25 2021 30.06 0.06 0.2% 30.02 30.21 29.93 542,285
Aug 24 2021 30.00 0.40 1.35% 29.82 30.02 29.72 649,229
Aug 23 2021 29.60 0.49 1.68% 29.23 29.65 29.19 826,070
Aug 20 2021 29.11 0.29 1.01% 28.92 29.17 28.85 651,649
Aug 19 2021 28.82 -0.02 -0.07% 28.74 28.985 28.64 659,790
Aug 18 2021 28.84 -0.07 -0.24% 28.95 29.145 28.81 549,622
Aug 17 2021 28.91 -0.21 -0.72% 28.85 28.975 28.665 1,038,928
Aug 16 2021 29.12 -0.22 -0.75% 29.21 29.215 28.73 1,379,346
Aug 13 2021 29.34 -0.02 -0.07% 29.43 29.46 29.235 1,469,841
Aug 12 2021 29.36 0.30 1.03% 28.97 29.36 28.91 1,259,484
Aug 11 2021 29.06 -0.07 -0.24% 29.29 29.29 28.822 1,435,082
Aug 10 2021 29.13 -0.29 -0.99% 29.58 29.65 28.995 941,487
Aug 09 2021 29.42 0.12 0.41% 29.36 29.50 29.17 823,272
Aug 06 2021 29.30 0.15 0.51% 29.23 29.53 29.07 820,306
Aug 05 2021 29.15 0.09 0.31% 28.90 29.20 28.725 1,542,881
Aug 04 2021 29.06 0.40 1.4% 28.83 29.12 28.725 2,040,151
Aug 03 2021 28.66 -0.01 -0.03% 28.73 28.92 28.425 1,882,930
Aug 02 2021 28.67 0.10 0.35% 28.68 28.83 28.29 609,288
Jul 30 2021 28.57 -0.19 -0.66% 28.53 28.87 28.53 415,461
Jul 29 2021 28.76 0.07 0.24% 28.80 29.015 28.70 563,201
Jul 28 2021 28.69 0.37 1.31% 28.41 28.76 28.34 1,163,390
Jul 27 2021 28.32 -0.39 -1.36% 28.69 28.71 27.8501 1,330,531
Jul 26 2021 28.71 -0.22 -0.76% 28.84 28.8922 28.605 503,086
Jul 23 2021 28.93 0.18 0.63% 28.86 28.945 28.611 600,947
Jul 22 2021 28.75 0.17 0.59% 28.60 28.84 28.60 546,273
Jul 21 2021 28.58 0.14 0.49% 28.35 28.58 28.16 718,844
Jul 20 2021 28.44 0.56 2.01% 27.98 28.63 27.88 1,042,635
Jul 19 2021 27.88 0.05 0.18% 27.47 27.91 27.38 905,389
Jul 16 2021 27.83 0.03 0.11% 27.97 28.04 27.72 764,777
Jul 15 2021 27.80 -0.44 -1.56% 28.11 28.29 27.62 920,568
Jul 14 2021 28.24 -0.42 -1.47% 28.96 28.96 28.21 741,694
Jul 13 2021 28.66 -0.11 -0.38% 28.65 29.04 28.60 1,297,062
Jul 12 2021 28.77 -0.20 -0.69% 29.07 29.27 28.675 1,172,433
Jul 09 2021 28.97 0.18 0.63% 28.80 29.00 28.585 557,351
Jul 08 2021 28.79 -0.30 -1.03% 28.38 28.90 28.30 1,095,063
Jul 07 2021 29.09 -0.11 -0.38% 29.39 29.49 28.92 1,646,556
Jul 06 2021 29.20 0.43 1.49% 28.85 29.24 28.74 865,789
Jul 05 2021 28.77 0.00 +0.00% 28.77 28.88 28.64 0
Jul 02 2021 28.77 0.25 0.88% 28.77 28.88 28.64 825,373
Jul 01 2021 28.52 -0.03 -0.11% 28.56 28.74 28.275 1,041,852
Jun 30 2021 28.55 -0.48 -1.65% 28.99 28.99 28.525 1,098,153


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.