$14.99 +0.04 (%) Clough Global Eqty Shs Of Benef Interest - AMEX

May. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLQ historical data

Date Open High Low Close Volume
5/27/201514.9315.0214.9314.9921,313
5/26/201514.9715.0414.9014.9519,970
5/22/201515.0315.1214.8615.0625,517
5/21/201515.0515.2115.0015.1125,043
5/20/201514.9215.0414.8215.0415,725
5/19/201514.8215.0214.6814.9253,618
5/18/201514.6414.7614.6014.7422,178
5/15/201514.7314.7814.6114.7029,648
5/14/201514.6614.7814.5714.7834,098
5/13/201514.7914.8214.6514.7237,292
5/12/201514.6514.8814.5714.8857,274
5/11/201514.7814.8414.6914.7751,950
5/8/201514.9314.9314.8314.8831,463
5/7/201514.7014.8314.6214.7548,149
5/6/201514.9114.9114.5214.7874,903
5/5/201515.0315.0514.7114.8162,065
5/4/201515.1715.3314.9915.1041,702
5/1/201515.0415.2514.9715.1454,091
4/30/201515.1315.1615.0015.0474,542
4/29/201515.0315.1614.9015.1269,709
4/28/201515.2615.2615.1115.1450,756
4/27/201515.4115.4115.2715.3555,011
4/24/201515.4715.4715.4015.4137,648
4/23/201515.4615.4715.4315.4531,285
4/22/201515.3515.4415.3315.4320,838
4/21/201515.3015.3815.2215.3017,619
4/20/201515.3015.3515.2515.3222,802
4/17/201515.3015.3415.1915.2631,213
4/16/201515.3615.5015.2515.3634,402
4/15/201515.2815.4515.2515.4318,018
4/14/201515.4015.4015.2415.4027,125
4/13/201515.2415.4315.1015.3946,084
4/10/201515.3015.3115.2215.2537,373
4/9/201515.2715.3615.1615.3448,446
4/8/201515.1415.1915.0415.1057,751
4/7/201515.1515.4415.1115.1944,493
4/6/201515.0715.2715.0015.2756,174
4/2/201515.2015.2015.0615.0933,560
4/1/201515.0715.2415.0015.2357,109
3/31/201515.1215.1315.0215.0339,333
3/30/201515.2015.3015.1115.1647,155
3/27/201515.1715.2815.1115.1319,659
3/26/201515.2515.3015.1115.2528,937
3/25/201515.3815.3815.2715.3013,778
3/24/201515.5015.5015.3415.4229,534
3/23/201515.5015.5115.4015.4712,583
3/20/201515.3715.4915.3515.4239,930
3/19/201515.3315.3415.2115.3218,220
3/18/201515.0715.3315.0715.3349,187
3/17/201515.3115.3115.1015.1722,752
3/16/201515.2815.3515.2115.2950,366
3/13/201515.3015.7215.1515.3029,949
3/12/201515.1215.3615.0215.2833,633
3/11/201515.0815.1514.9515.1435,984
3/10/201515.1115.2514.9215.0142,250
3/9/201515.2515.3615.0215.2739,880
3/6/201515.2015.3315.1715.1764,823
3/5/201515.1615.3115.0815.2235,327
3/4/201515.0715.1815.0015.1149,767
3/3/201515.2115.2415.0315.1436,546
3/2/201515.1715.2814.8915.2758,294
2/27/201515.0915.2315.0215.1257,069
2/26/201514.9215.0714.9215.0365,604
2/25/201514.9115.1114.8814.9986,250
2/24/201514.8614.9214.8114.8746,149
2/23/201514.8214.8614.7214.8244,123
2/20/201514.6414.8514.5814.8235,949
2/19/201514.6114.6914.4514.6044,707
2/18/201514.5514.6214.5214.5831,252
2/17/201514.6814.7214.3814.50129,179
2/13/201514.6814.7514.6014.7529,528
2/12/201514.4414.6214.4214.6133,353
2/11/201514.4614.4614.4414.4666,387
2/10/201514.4514.4514.3814.4221,659
2/9/201514.4514.4514.3614.3627,874
2/6/201514.4214.4614.3714.4238,270
2/5/201514.3614.4614.3614.4650,448
2/4/201514.3314.4014.2414.2732,633
2/3/201514.2014.3814.2014.3639,142
2/2/201514.0314.2213.9614.2243,348
1/30/201514.0914.1614.0614.1058,756
1/29/201514.1914.1914.0414.0629,574
1/28/201514.3314.3314.1514.1532,388
1/27/201514.2214.3314.1514.2547,358
1/26/201514.2514.2514.1714.2510,434
1/23/201514.2414.2414.1614.2143,488
1/22/201514.1614.2314.0314.2130,670
1/21/201514.0614.1514.0314.0960,049
1/20/201514.2514.2614.0314.1662,999
1/16/201513.9814.1513.9514.1563,425
1/15/201514.2414.3014.0514.0819,375
1/14/201514.0514.1713.9814.1648,089
1/13/201514.5714.7514.2814.3561,394
1/12/201514.5214.5214.3714.4723,716
1/9/201514.6314.6314.4214.5224,555
1/8/201514.5414.6514.4214.5651,472
1/7/201514.2414.6514.2114.40108,348
1/6/201514.2814.3914.1014.2352,150
1/5/201514.5714.5714.1914.2155,706
1/2/201514.4314.6214.3314.6265,403
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center