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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11.69	11.71	11.71	11.74	11.65	17,719
July 23, 2025	11.67	11.67	11.67	11.7	11.64	12,800
July 22, 2025	11.6	11.67	11.67	11.69	11.51	33,000
July 21, 2025	11.77	11.7	11.7	11.77	11.62	20,100
July 18, 2025	11.69	11.68	11.68	11.69	11.5	32,113
July 17, 2025	11.65	11.66	11.66	11.7	11.52	20,033
July 16, 2025	11.62	11.7	11.7	11.7	11.6	10,023
July 15, 2025	11.64	11.61	11.61	11.66	11.41	14,611
July 14, 2025	11.61	11.58	11.58	11.61	11.54	13,100
July 11, 2025	11.65	11.67	11.59	11.72	11.59	40,600
July 10, 2025	11.75	11.74	11.66	11.78	11.72	13,632
July 09, 2025	11.43	11.74	11.66	11.75	11.42	30,733
July 08, 2025	11.66	11.72	11.64	11.82	11.65	4,900
July 07, 2025	11.78	11.62	11.54	11.78	11.62	36,741
July 03, 2025	11.77	11.78	11.78	11.86	11.67	23,202
July 02, 2025	11.75	11.76	11.76	11.82	11.65	38,749
July 01, 2025	11.66	11.75	11.75	11.78	11.66	38,336
June 30, 2025	11.64	11.71	11.71	11.74	11.63	29,649
June 27, 2025	11.52	11.62	11.62	11.65	11.5	35,623
June 26, 2025	11.48	11.55	11.55	11.6	11.48	22,100
June 25, 2025	11.47	11.53	11.53	11.53	11.43	18,344
June 24, 2025	11.32	11.44	11.44	11.49	11.32	30,830
June 23, 2025	11.25	11.3	11.3	11.34	11.24	19,715
June 20, 2025	11.44	11.24	11.24	11.45	11.24	23,747
June 18, 2025	11.28	11.41	11.41	11.42	11.28	20,520
June 17, 2025	11.4	11.28	11.28	11.43	11.28	9,300
June 16, 2025	11.39	11.44	11.44	11.45	11.36	25,304
June 13, 2025	11.38	11.33	11.33	11.42	11.3	22,500
June 12, 2025	11.4	11.45	11.45	11.45	11.4	16,539
June 11, 2025	11.49	11.47	11.39	11.5	11.4	30,533

Calamos Global Total Return Fund (CGO) NASDAQ