Guggenheim Macro Opportunities Fund Class A (GIOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.44
-0.06 (-0.24%)
May 19, 2026, 4:00 PM EST
GIOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.24% |
| May 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.04% |
| May 15, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.45% |
| May 14, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| May 13, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| May 12, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.16% |
| May 11, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.12% |
| May 8, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.12% |
| May 7, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.16% |
| May 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.24% |
| May 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.08% |
| May 4, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.16% |
| May 1, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.04% |
| Apr 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.12% |
| Apr 29, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.49 | -0.28% |
| Apr 28, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | -0.08% |
| Apr 27, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.58 | -0.04% |
| Apr 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.59 | 0.12% |
| Apr 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | -0.12% |
| Apr 22, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.59 | 0.04% |
| Apr 21, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.58 | -0.20% |
| Apr 20, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.63 | -0.04% |
| Apr 17, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.64 | 0.24% |
| Apr 16, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.58 | -0.04% |
| Apr 15, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.59 | - |
| Apr 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.59 | 0.20% |
| Apr 13, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.54 | 0.08% |
| Apr 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.52 | -0.08% |
| Apr 9, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.54 | 0.04% |
| Apr 8, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.53 | 0.37% |
| Apr 7, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.44 | 0.08% |
| Apr 6, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.42 | - |
| Apr 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.42 | 0.04% |
| Apr 1, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.41 | 0.12% |
| Mar 31, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.38 | 0.25% |
| Mar 30, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.21 | 0.20% |
| Mar 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | -0.16% |
| Mar 26, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.20 | -0.41% |
| Mar 25, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.30 | 0.25% |
| Mar 24, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.24 | -0.16% |
| Mar 23, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.28 | 0.12% |
| Mar 20, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.25 | -0.49% |
| Mar 19, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.37 | -0.16% |
| Mar 18, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.41 | -0.20% |
| Mar 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.46 | 0.08% |
| Mar 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.44 | 0.20% |
| Mar 13, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.39 | -0.20% |
| Mar 12, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.44 | -0.28% |
| Mar 11, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.51 | -0.16% |
| Mar 10, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.55 | 0.12% |