Global X Cloud Computing (CLOU) Historical Stock Data
20.00 ↓0.18 (-0.89%)
As of April 19, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, CLOU is down -0.29% a day on average. There have been 10 days where Global X Cloud Computing closed green and 20 days where CLOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 20.08 | 20.00 | ↓$0.08 (-0.40%) | 19.88 | 20.18 | 275.83K |
| 2024-04-18 | 20.29 | 20.18 | ↓$0.11 (-0.54%) | 20.16 | 20.45 | 62.38K |
| 2024-04-17 | 20.41 | 20.21 | ↓$0.20 (-0.98%) | 20.21 | 20.47 | 187.34K |
| 2024-04-16 | 20.37 | 20.30 | ↓$0.07 (-0.34%) | 20.21 | 20.44 | 1.38M |
| 2024-04-15 | 21.02 | 20.40 | ↓$0.62 (-2.95%) | 20.35 | 21.02 | 200.62K |
| 2024-04-12 | 21.14 | 20.91 | ↓$0.23 (-1.09%) | 20.88 | 21.17 | 1.14M |
| 2024-04-11 | 21.32 | 21.30 | ↓$0.02 (-0.09%) | 21.10 | 21.41 | 770.43K |
| 2024-04-10 | 21.27 | 21.21 | ↓$0.06 (-0.28%) | 21.08 | 21.34 | 224.92K |
| 2024-04-09 | 21.49 | 21.67 | ↑$0.18 (0.84%) | 21.49 | 21.72 | 640.93K |
| 2024-04-08 | 21.42 | 21.43 | ↑$0.01 (0.05%) | 21.33 | 21.54 | 156.48K |
| 2024-04-05 | 21.22 | 21.35 | ↑$0.13 (0.61%) | 21.20 | 21.46 | 159.59K |
| 2024-04-04 | 21.60 | 21.24 | ↓$0.36 (-1.67%) | 21.21 | 21.74 | 199.38K |
| 2024-04-03 | 21.37 | 21.41 | ↑$0.04 (0.19%) | 21.35 | 21.56 | 176.23K |
| 2024-04-02 | 21.42 | 21.46 | ↑$0.04 (0.19%) | 21.29 | 21.48 | 421.90K |
| 2024-04-01 | 21.80 | 21.76 | ↓$0.04 (-0.18%) | 21.67 | 21.90 | 319.98K |
| 2024-03-28 | 21.81 | 21.75 | ↓$0.06 (-0.28%) | 21.75 | 21.93 | 134.86K |
| 2024-03-27 | 21.96 | 21.80 | ↓$0.16 (-0.73%) | 21.68 | 21.99 | 286.89K |
| 2024-03-26 | 21.82 | 21.74 | ↓$0.08 (-0.37%) | 21.71 | 21.86 | 135.71K |
| 2024-03-25 | 21.77 | 21.72 | ↓$0.05 (-0.23%) | 21.71 | 21.83 | 319.91K |
| 2024-03-22 | 21.96 | 21.86 | ↓$0.10 (-0.46%) | 21.79 | 22.01 | 101.11K |
| 2024-03-21 | 22.20 | 22.03 | ↓$0.17 (-0.77%) | 22.01 | 22.31 | 237.84K |
| 2024-03-20 | 21.71 | 22.01 | ↑$0.30 (1.38%) | 21.68 | 22.09 | 160.67K |
| 2024-03-19 | 21.64 | 21.74 | ↑$0.10 (0.46%) | 21.50 | 21.77 | 112.43K |
| 2024-03-18 | 21.64 | 21.72 | ↑$0.08 (0.37%) | 21.54 | 21.80 | 118.71K |
| 2024-03-15 | 21.62 | 21.50 | ↓$0.12 (-0.56%) | 21.42 | 21.68 | 156.64K |
| 2024-03-14 | 22.02 | 21.75 | ↓$0.27 (-1.23%) | 21.62 | 22.05 | 191.15K |
| 2024-03-13 | 22.03 | 21.98 | ↓$0.05 (-0.23%) | 21.92 | 22.16 | 151.75K |
| 2024-03-12 | 22.02 | 22.03 | ↑$0.01 (0.05%) | 21.82 | 22.07 | 164.56K |
| 2024-03-11 | 21.70 | 21.91 | ↑$0.21 (0.97%) | 21.70 | 21.99 | 211.12K |
| 2024-03-08 | 21.90 | 21.79 | ↓$0.11 (-0.50%) | 21.71 | 22.16 | 213.09K |
Create an account or log in to view more rows.
$CLOU The United States stock market is going to crash.
$CLOU going down
$CLOU had to buy calls
$CLOU hold
$CLOU I'm friggin bored. Just give us our money already
$CLOU headed back to all time highs shortly
$CLOU keep it going
$CLOU today feels different to the moon
$CLOU let’s buy NOW!!!
$CLOU oversold! Buy the dip