Calamos Global Total Return Fund - CGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.9	11.93	11.93	11.99	11.88	19,000
October 16, 2025	12.06	11.94	11.94	12.16	11.9	25,916
October 15, 2025	12.05	12.02	12.02	12.16	11.93	5,100
October 14, 2025	12.06	12.13	12.05	12.19	12.01	16,738
October 13, 2025	12.17	12.1	12.02	12.17	12.05	12,300
October 10, 2025	12.31	11.99	11.99	12.35	11.93	41,541
October 09, 2025	12.32	12.3	12.3	12.34	12.22	30,309
October 08, 2025	12.29	12.31	12.31	12.32	12.21	36,017
October 07, 2025	12.29	12.23	12.23	12.31	12.22	30,900
October 06, 2025	12.21	12.23	12.23	12.3	12.14	37,028
October 03, 2025	12.05	12.2	12.2	12.22	12.04	24,325
October 02, 2025	12.08	12.1	12.1	12.17	12.04	23,749
October 01, 2025	11.96	12.12	12.12	12.2	11.96	18,720
September 30, 2025	11.96	12.04	12.04	12.2	11.96	14,300
September 29, 2025	12.07	12.02	12.02	12.11	12	15,901
September 26, 2025	12.1	12.06	12.06	12.16	12.06	8,537
September 25, 2025	12.17	12.08	12.08	12.17	11.93	25,100
September 24, 2025	12.32	12.21	12.21	12.32	12.16	12,200
September 23, 2025	12.32	12.32	12.32	12.34	12.16	28,016
September 22, 2025	12.33	12.3	12.3	12.34	12.25	61,539
September 19, 2025	12.24	12.33	12.33	12.33	12.22	41,217
September 18, 2025	12.25	12.23	12.23	12.25	11.81	19,121
September 17, 2025	12.18	12.23	12.23	12.25	11.98	25,770
September 16, 2025	12.16	12.17	12.17	12.2	12.14	19,710
September 15, 2025	12.05	12.13	12.13	12.17	12.05	15,200
September 12, 2025	12.17	12.15	12.07	12.19	12.11	25,546
September 11, 2025	12.02	12.13	12.05	12.2	12	36,234
September 10, 2025	12	12	11.92	12.04	11.98	24,400
September 09, 2025	11.91	11.94	11.86	11.94	11.88	18,000
September 08, 2025	12.03	11.88	11.8	12.03	11.86	50,700
September 05, 2025	11.92	11.93	11.93	12.04	11.8	139,838
September 04, 2025	11.79	11.86	11.86	11.92	11.7	100,900
September 03, 2025	11.7	11.8	11.8	11.8	11.6	86,874
September 02, 2025	11.66	11.67	11.67	11.72	11.56	37,447
August 29, 2025	11.68	11.76	11.76	11.76	11.6	28,700
August 28, 2025	11.64	11.72	11.72	11.78	11.57	38,400
August 27, 2025	11.57	11.61	11.61	11.69	11.57	33,432
August 26, 2025	11.61	11.61	11.61	11.65	11.54	76,600
August 25, 2025	11.78	11.66	11.66	11.78	11.57	74,400
August 22, 2025	11.6	11.75	11.75	11.78	11.6	23,400
August 21, 2025	11.53	11.55	11.55	11.63	11.5	6,100
August 20, 2025	11.61	11.59	11.59	11.64	11.51	32,100
August 19, 2025	11.78	11.71	11.71	11.8	11.65	18,608
August 18, 2025	11.75	11.76	11.76	11.77	11.66	12,500
August 15, 2025	11.74	11.75	11.75	11.78	11.59	9,027
August 14, 2025	11.6	11.74	11.74	11.81	11.49	19,000
August 13, 2025	11.78	11.84	11.76	11.87	11.66	16,900
August 12, 2025	11.67	11.76	11.68	11.78	11.6	26,600
August 11, 2025	11.72	11.67	11.59	11.72	11.61	15,930
August 08, 2025	11.69	11.76	11.68	11.78	11.69	45,009
August 07, 2025	11.71	11.66	11.58	11.75	11.64	34,500
August 06, 2025	11.61	11.69	11.61	11.69	11.56	14,857
August 05, 2025	11.58	11.6	11.52	11.63	11.51	25,800
August 04, 2025	11.54	11.57	11.49	11.61	11.52	13,255
August 01, 2025	11.53	11.48	11.48	11.53	11.3	15,900
July 31, 2025	11.63	11.56	11.56	11.63	11.52	11,146
July 30, 2025	11.64	11.55	11.55	11.64	11.53	13,902
July 29, 2025	11.71	11.64	11.64	11.71	11.57	10,329
July 28, 2025	11.74	11.68	11.68	11.75	11.67	4,700
July 25, 2025	11.77	11.75	11.75	11.77	11.69	11,700

Calamos Global Total Return Fund (CGO) NASDAQ