Clough Global Equity Common $14.95

up +0.09


17/4/2014 06:40 PM  |  NYSEARCA : GLQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLQ historical data

Date Open High Low Close Volume
4/17/201414.9315.0014.8314.9542,709
4/16/201414.6514.8614.6514.8632,138
4/15/201414.5614.7714.5014.6577,213
4/14/201414.9214.9214.6814.7639,871
4/11/201414.9514.9514.7314.7827,655
4/10/201415.0515.2414.9315.0145,981
4/9/201414.9715.0614.9715.0590,191
4/8/201415.1315.1514.9614.9928,143
4/7/201415.3715.3715.1115.1720,900
4/4/201415.5415.6115.3115.3527,269
4/3/201415.5515.5615.4815.4958,512
4/2/201415.4615.5215.4615.5258,723
4/1/201415.4115.5115.3615.5071,557
3/31/201415.4215.4515.3715.4221,856
3/28/201415.3715.4515.3315.3527,967
3/27/201415.3615.4115.3215.3940,094
3/26/201415.5515.6015.4115.4136,180
3/25/201415.6115.6415.5215.5422,766
3/24/201415.7215.7215.5315.5628,243
3/21/201415.5815.6915.5815.6836,624
3/20/201415.5015.5515.4715.5222,419
3/19/201415.6515.6515.4615.4930,752
3/18/201415.6115.6415.5715.6019,290
3/17/201415.6115.6115.4315.6054,239
3/14/201415.5915.6015.4515.5267,785
3/13/201415.8515.8515.6315.6830,996
3/12/201415.7815.8115.7515.8149,240
3/11/201415.8715.9115.8115.8237,676
3/10/201415.8815.8815.7615.8333,935
3/7/201415.9615.9615.8215.8622,243
3/6/201415.7915.9015.7915.9036,953
3/5/201415.7215.7715.7215.7635,719
3/4/201415.7015.8015.7015.7528,133
3/3/201415.6015.6015.5715.6056,633
2/28/201415.7015.7015.6215.7044,675
2/27/201415.5515.7015.4615.6834,220
2/26/201415.3915.5815.3915.5735,480
2/25/201415.5115.5115.3915.4432,541
2/24/201415.3115.4915.2715.4532,178
2/21/201415.2315.4015.2315.3040,183
2/20/201415.2715.3515.2115.2839,146
2/19/201415.3215.3915.2315.2438,363
2/18/201415.2715.3815.2715.3723,299
2/14/201415.3015.3815.2515.3041,593
2/13/201415.2215.2815.0815.2629,866
2/12/201415.2615.2615.1715.2537,286
2/11/201415.2615.3315.2415.3349,311
2/10/201415.1615.2515.1015.2542,222
2/7/201415.0315.1314.9715.1326,819
2/6/201414.9414.9814.9214.9834,021
2/5/201414.8815.0114.8014.9029,222
2/4/201414.8714.9014.8314.9037,888
2/3/201415.0515.1514.8014.8265,180
1/31/201415.0215.0614.9615.0528,363
1/30/201415.0015.1215.0015.1238,375
1/29/201415.0915.0914.8214.9150,318
1/28/201415.1215.1315.0515.1127,620
1/27/201415.2715.2715.0415.0942,492
1/24/201415.4015.4215.2215.2544,122
1/23/201415.4015.4915.4015.4344,189
1/22/201415.4515.4915.4215.4744,120
1/21/201415.5015.5515.4015.4230,607
1/17/201415.5515.5515.3815.4437,207
1/16/201415.5515.5615.4115.52148,390
1/15/201415.3315.5215.2815.52123,692
1/14/201415.4615.4815.3415.3788,460
1/13/201415.4415.5115.3615.4555,820
1/10/201415.4315.5015.3715.5036,851
1/9/201415.3115.4915.2815.4776,061
1/8/201415.3015.3515.2215.3051,037
1/7/201415.2415.3515.1115.3571,143
1/6/201415.4215.4715.3615.4759,161
1/3/201415.5015.5015.3615.4760,631
1/2/201415.6815.6815.3715.4059,927
12/31/201315.9015.9015.6015.7143,904
12/30/201315.8715.8715.6015.6458,640
12/27/201315.8215.8415.6415.7844,974
12/26/201315.7015.8715.6115.8737,340
12/24/201315.7515.8915.6815.7434,385
12/23/201315.4515.7515.4015.7443,633
12/20/201315.2815.4515.1915.3552,585
12/19/201315.3015.3015.0715.2581,161
12/18/201315.0815.2615.0015.2552,380
12/17/201315.0515.1115.0015.1127,042
12/16/201315.0915.1415.0115.0926,913
12/13/201315.0515.0814.8915.0323,349
12/12/201315.0415.0414.8714.9432,220
12/11/201315.1015.1514.8914.9038,538
12/10/201315.0515.1815.0315.1524,829
12/9/201315.1715.2215.0415.1236,462
12/6/201315.1315.1615.0815.1428,506
12/5/201315.0315.0914.9115.0524,295
12/4/201315.0415.1215.0115.0743,924
12/3/201315.0215.1215.0215.0929,923
12/2/201315.3115.3115.0615.1135,246
11/29/201315.2115.2615.1615.2312,789
11/27/201315.0915.2315.0615.2233,650
11/26/201315.0315.1514.9815.1232,676
11/25/201314.9515.1214.9515.0640,148
11/22/201314.9415.0514.9214.9841,659
Trading Center