Global X Cloud Computing (CLOU) Historical Stock Data
20.03 ↑0.24 (1.21%)
As of July 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, CLOU is up 0.11% a day on average. There have been 20 days where Global X Cloud Computing closed green and 10 days where CLOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.98 | 20.03 | ↑$0.05 (0.25%) | 19.85 | 20.10 | 121.13K |
| 2024-07-25 | 19.59 | 19.79 | ↑$0.20 (1.02%) | 19.52 | 20.17 | 194.72K |
| 2024-07-24 | 19.98 | 19.55 | ↓$0.43 (-2.15%) | 19.53 | 20.13 | 144.31K |
| 2024-07-23 | 19.95 | 20.15 | ↑$0.20 (1.00%) | 19.95 | 20.26 | 93.26K |
| 2024-07-22 | 19.96 | 20.00 | ↑$0.04 (0.20%) | 19.77 | 20.02 | 139.13K |
| 2024-07-19 | 19.80 | 19.83 | ↑$0.03 (0.15%) | 19.74 | 19.90 | 80.52K |
| 2024-07-18 | 20.24 | 19.83 | ↓$0.41 (-2.03%) | 19.73 | 20.31 | 269.20K |
| 2024-07-17 | 20.25 | 20.23 | ↓$0.02 (-0.10%) | 20.10 | 20.44 | 216.16K |
| 2024-07-16 | 20.19 | 20.51 | ↑$0.32 (1.58%) | 20.19 | 20.53 | 221.52K |
| 2024-07-15 | 20.00 | 20.12 | ↑$0.12 (0.60%) | 19.95 | 20.23 | 135.06K |
| 2024-07-12 | 19.72 | 19.98 | ↑$0.26 (1.32%) | 19.72 | 20.01 | 157.53K |
| 2024-07-11 | 19.61 | 19.72 | ↑$0.11 (0.56%) | 19.60 | 19.88 | 163.04K |
| 2024-07-10 | 19.49 | 19.45 | ↓$0.04 (-0.21%) | 19.25 | 19.50 | 241.90K |
| 2024-07-09 | 19.68 | 19.45 | ↓$0.23 (-1.17%) | 19.36 | 19.69 | 257.12K |
| 2024-07-08 | 19.83 | 19.73 | ↓$0.10 (-0.50%) | 19.67 | 19.84 | 101.53K |
| 2024-07-05 | 19.75 | 19.84 | ↑$0.09 (0.46%) | 19.71 | 19.93 | 133.53K |
| 2024-07-03 | 19.75 | 19.77 | ↑$0.02 (0.10%) | 19.75 | 19.87 | 126.68K |
| 2024-07-02 | 19.68 | 19.78 | ↑$0.10 (0.51%) | 19.66 | 19.83 | 321.95K |
| 2024-07-01 | 19.71 | 19.73 | ↑$0.02 (0.10%) | 19.55 | 19.74 | 105.06K |
| 2024-06-28 | 19.61 | 19.66 | ↑$0.05 (0.25%) | 19.59 | 19.72 | 84.56K |
| 2024-06-27 | 19.10 | 19.54 | ↑$0.44 (2.30%) | 19.09 | 19.55 | 246.56K |
| 2024-06-26 | 18.95 | 19.12 | ↑$0.17 (0.90%) | 18.94 | 19.15 | 320.69K |
| 2024-06-25 | 19.06 | 19.02 | ↓$0.04 (-0.21%) | 18.96 | 19.08 | 515.09K |
| 2024-06-24 | 19.15 | 19.09 | ↓$0.06 (-0.31%) | 19.08 | 19.25 | 457.47K |
| 2024-06-21 | 18.91 | 19.23 | ↑$0.32 (1.69%) | 18.85 | 19.23 | 219.98K |
| 2024-06-20 | 18.89 | 18.95 | ↑$0.06 (0.32%) | 18.80 | 18.96 | 232.86K |
| 2024-06-18 | 19.10 | 18.89 | ↓$0.21 (-1.10%) | 18.88 | 19.12 | 297.13K |
| 2024-06-17 | 19.13 | 19.18 | ↑$0.05 (0.26%) | 18.99 | 19.24 | 153.58K |
| 2024-06-14 | 19.18 | 19.22 | ↑$0.04 (0.21%) | 19.13 | 19.25 | 286.25K |
| 2024-06-13 | 19.77 | 19.26 | ↓$0.51 (-2.58%) | 19.26 | 19.80 | 218.18K |
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