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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.43	12.54	12.54	12.54	12.36	41,631
February 19, 2026	12.45	12.42	12.42	12.45	12.29	27,900
February 18, 2026	12.44	12.48	12.48	12.51	12.41	22,133
February 17, 2026	12.35	12.4	12.4	12.4	12.3	14,338
February 13, 2026	12.35	12.38	12.38	12.4	12.22	17,100
February 12, 2026	12.51	12.47	12.47	12.54	12.45	17,729
February 11, 2026	12.52	12.49	12.49	12.55	12.45	33,400
February 10, 2026	12.4	12.48	12.48	12.53	12.36	53,531
February 09, 2026	12.24	12.38	12.38	12.4	12.18	17,613
February 06, 2026	12.09	12.24	12.24	12.27	12.09	16,000
February 05, 2026	12.29	12.06	12.06	12.31	12.05	35,506
February 04, 2026	12.38	12.3	12.29	12.42	12.21	27,645
February 03, 2026	12.35	12.33	12.33	12.35	12.13	25,139
February 02, 2026	12.35	12.32	12.32	12.35	12.24	22,400
January 30, 2026	12.39	12.32	12.32	12.39	12.26	29,300
January 29, 2026	12.37	12.39	12.39	12.42	12.21	27,300
January 28, 2026	12.4	12.39	12.39	12.4	12.33	32,837
January 27, 2026	12.27	12.33	12.33	12.34	12.26	30,200
January 26, 2026	12.25	12.25	12.25	12.38	12.18	32,700
January 23, 2026	12.15	12.27	12.27	12.31	12.15	27,700
January 22, 2026	12.12	12.16	12.16	12.23	12.06	30,700
January 21, 2026	11.94	12.06	12.06	12.09	11.92	24,700
January 20, 2026	11.88	11.83	11.83	11.92	11.8	13,400
January 16, 2026	12.03	12	12	12.05	11.98	16,930
January 15, 2026	12.04	12.05	12.05	12.1	12.01	40,278
January 14, 2026	12.09	12	12	12.09	11.97	45,833
January 13, 2026	11.95	12.1	12.1	12.11	11.91	35,731
January 12, 2026	11.84	11.95	11.95	11.96	11.8	26,803
January 09, 2026	11.78	11.85	11.85	11.87	11.77	24,200
January 08, 2026	11.75	11.78	11.78	11.78	11.68	36,435
January 07, 2026	11.73	11.77	11.77	11.77	11.66	27,900
January 06, 2026	11.63	11.73	11.73	11.76	11.6	37,434
January 05, 2026	11.61	11.63	11.63	11.65	11.54	29,726
January 02, 2026	11.55	11.49	11.49	11.55	11.44	29,606
December 31, 2025	11.49	11.39	11.39	11.49	11.38	16,831
December 30, 2025	11.56	11.47	11.47	11.56	11.43	12,309
December 29, 2025	11.58	11.58	11.5	11.6	11.5	8,300
December 26, 2025	11.56	11.58	11.5	11.63	11.51	22,100
December 24, 2025	11.47	11.57	11.57	11.59	11.47	12,394
December 23, 2025	11.52	11.52	11.52	11.53	11.45	17,800
December 22, 2025	11.32	11.43	11.43	11.48	11.32	43,309
December 19, 2025	11.21	11.26	11.26	11.28	11.14	39,000
December 18, 2025	11.18	11.11	11.11	11.18	11.03	55,000
December 17, 2025	11.22	11.03	11.03	11.22	11.02	12,701
December 16, 2025	11.22	11.21	11.21	11.22	11.02	19,700
December 15, 2025	11.4	11.22	11.22	11.4	11.22	13,500
December 12, 2025	11.41	11.37	11.37	11.41	11.24	17,212
December 11, 2025	11.49	11.5	11.42	11.51	11.39	23,100
December 10, 2025	11.38	11.5	11.42	11.5	11.32	28,733
December 09, 2025	11.36	11.41	11.33	11.44	11.36	11,100
December 08, 2025	11.42	11.36	11.28	11.43	11.36	18,318
December 05, 2025	11.4	11.43	11.35	11.5	11.36	13,701
December 04, 2025	11.32	11.39	11.39	11.39	11.32	23,614
December 03, 2025	11.24	11.33	11.33	11.34	11.24	16,100
December 02, 2025	11.29	11.26	11.26	11.3	11.21	9,000
December 01, 2025	11.28	11.26	11.26	11.38	11.23	14,000
November 28, 2025	11.21	11.3	11.3	11.3	11.2	6,300
November 26, 2025	11.12	11.18	11.18	11.19	11.12	17,831
November 25, 2025	11.05	11.09	11.09	11.1	10.96	18,100
November 24, 2025	10.98	11.03	11.03	11.11	10.95	17,218

Calamos Global Total Return Fund (CGO) NASDAQ