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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11	11.06	11.06	11.2	10.89	30,900
November 20, 2025	11.26	10.93	10.93	11.28	10.87	62,900
November 19, 2025	11.18	11.12	11.12	11.25	11.11	20,116
November 18, 2025	11.19	11.18	11.18	11.24	11.13	17,812
November 17, 2025	11.4	11.19	11.19	11.43	11.12	41,100
November 14, 2025	11.5	11.5	11.5	11.53	11.4	28,811
November 13, 2025	11.85	11.65	11.57	11.85	11.62	34,500
November 12, 2025	11.89	11.82	11.74	11.89	11.71	29,425
November 11, 2025	11.7	11.81	11.73	11.89	11.61	31,300
November 10, 2025	11.72	11.72	11.64	11.78	11.6	20,700
November 07, 2025	11.65	11.55	11.55	11.66	11.48	27,808
November 06, 2025	12.14	11.71	11.71	12.15	11.63	35,135
November 05, 2025	11.79	11.8	11.8	11.83	11.77	8,223
November 04, 2025	11.82	11.8	11.8	12.04	11.8	18,400
November 03, 2025	12.11	12.09	12.09	12.11	12.03	18,000
October 31, 2025	12	11.96	11.96	12.11	11.95	31,400
October 30, 2025	11.92	12	12	12.03	11.89	27,300
October 29, 2025	11.96	11.91	11.91	12.02	11.91	24,308
October 28, 2025	11.95	11.96	11.96	11.98	11.9	12,725
October 27, 2025	11.91	11.9	11.9	11.93	11.88	29,133
October 24, 2025	11.86	11.83	11.83	11.9	11.79	20,200
October 23, 2025	11.71	11.78	11.78	11.84	11.7	35,700
October 22, 2025	11.88	11.71	11.71	11.98	11.7	45,621
October 21, 2025	11.98	11.9	11.9	12.14	11.81	31,511
October 20, 2025	11.93	11.95	11.95	11.96	11.88	15,400
October 17, 2025	11.9	11.93	11.93	11.99	11.88	19,000

Calamos Global Total Return Fund (CGO) NASDAQ