Calamos Global Total Return Fund (CGO) Historical Stock Data
11.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGO is down -0.35% a day on average. There have been 14 days where Calamos Global Total Return Fund closed green and 16 days where CGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 11.18 | 11.11 | ↓$0.07 (-0.63%) | 11.03 | 11.18 | 54.88K |
| 2025-12-17 | 11.22 | 11.03 | ↓$0.19 (-1.69%) | 11.02 | 11.22 | 12.67K |
| 2025-12-16 | 11.22 | 11.21 | ↓$0.01 (-0.09%) | 11.02 | 11.22 | 19.66K |
| 2025-12-15 | 11.40 | 11.22 | ↓$0.18 (-1.58%) | 11.22 | 11.40 | 13.49K |
| 2025-12-12 | 11.41 | 11.37 | ↓$0.04 (-0.35%) | 11.24 | 11.41 | 14.43K |
| 2025-12-11 | 11.49 | 11.50 | ↑$0.01 (0.09%) | 11.40 | 11.51 | 22.99K |
| 2025-12-10 | 11.38 | 11.50 | ↑$0.12 (1.05%) | 11.32 | 11.50 | 28.73K |
| 2025-12-09 | 11.36 | 11.41 | ↑$0.05 (0.44%) | 11.36 | 11.44 | 11.06K |
| 2025-12-08 | 11.42 | 11.36 | ↓$0.06 (-0.53%) | 11.36 | 11.43 | 18.31K |
| 2025-12-05 | 11.40 | 11.43 | ↑$0.03 (0.26%) | 11.36 | 11.50 | 10.62K |
| 2025-12-04 | 11.33 | 11.39 | ↑$0.06 (0.53%) | 11.28 | 11.39 | 21.41K |
| 2025-12-03 | 11.24 | 11.33 | ↑$0.09 (0.80%) | 11.24 | 11.34 | 14.31K |
| 2025-12-02 | 11.29 | 11.26 | ↓$0.03 (-0.27%) | 11.21 | 11.29 | 6.99K |
| 2025-12-01 | 11.28 | 11.26 | ↓$0.02 (-0.18%) | 11.23 | 11.38 | 12.53K |
| 2025-11-28 | 11.21 | 11.30 | ↑$0.09 (0.80%) | 11.20 | 11.30 | 6.25K |
| 2025-11-26 | 11.12 | 11.18 | ↑$0.06 (0.54%) | 11.11 | 11.22 | 17.83K |
| 2025-11-25 | 11.05 | 11.09 | ↑$0.04 (0.36%) | 10.96 | 11.10 | 17.95K |
| 2025-11-24 | 10.98 | 11.03 | ↑$0.05 (0.46%) | 10.95 | 11.11 | 17.17K |
| 2025-11-21 | 11.00 | 11.06 | ↑$0.06 (0.55%) | 10.89 | 11.20 | 30.72K |
| 2025-11-20 | 11.26 | 10.93 | ↓$0.33 (-2.93%) | 10.87 | 11.28 | 62.85K |
| 2025-11-19 | 11.18 | 11.12 | ↓$0.06 (-0.54%) | 11.11 | 11.25 | 20.08K |
| 2025-11-18 | 11.19 | 11.18 | ↓$0.01 (-0.09%) | 11.13 | 11.24 | 17.54K |
| 2025-11-17 | 11.40 | 11.19 | ↓$0.21 (-1.84%) | 11.12 | 11.43 | 41.06K |
| 2025-11-14 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.40 | 11.53 | 28.64K |
| 2025-11-13 | 11.85 | 11.65 | ↓$0.20 (-1.69%) | 11.62 | 11.85 | 34.40K |
| 2025-11-12 | 11.89 | 11.82 | ↓$0.07 (-0.59%) | 11.71 | 11.89 | 29.38K |
| 2025-11-11 | 11.70 | 11.81 | ↑$0.11 (0.94%) | 11.61 | 11.89 | 28.05K |
| 2025-11-10 | 11.72 | 11.72 | ↑$0.00 (0.00%) | 11.60 | 11.78 | 20.63K |
| 2025-11-07 | 11.65 | 11.55 | ↓$0.10 (-0.86%) | 11.48 | 11.66 | 27.79K |
| 2025-11-06 | 12.15 | 11.71 | ↓$0.44 (-3.61%) | 11.63 | 12.15 | 35.13K |
Create an account or log in to view more rows.
$CGO HERE WE GO
$CGO Hedgies
we aren't going anywhere!
$CGO warming up
$CGO see you on the moon
$CGO Short again!! 😀 😀
$CGO what happen
$CGO Not Selling
Hodling for thousands!
$CGO looking good today??
$CGO News Plz.....
$CGO lets go!!