Western Asset Global Corporate Defined Opportunity Fund Inc. (GDO)
NYSE: GDO · Real-Time Price · USD
11.21
+0.04 (0.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.15 | 11.25 | 11.15 | 11.21 | 11.21 | 0.31% | 17,166 |
| Apr 24, 2025 | 11.20 | 11.23 | 11.05 | 11.17 | 11.17 | - | 13,144 |
| Apr 23, 2025 | 11.19 | 11.24 | 11.04 | 11.17 | 11.17 | -0.27% | 18,718 |
| Apr 22, 2025 | 11.03 | 11.20 | 11.03 | 11.20 | 11.08 | 1.03% | 9,403 |
| Apr 21, 2025 | 11.05 | 11.13 | 10.99 | 11.09 | 10.97 | -0.40% | 38,670 |
| Apr 17, 2025 | 11.07 | 11.16 | 11.04 | 11.13 | 11.01 | 0.82% | 22,427 |
| Apr 16, 2025 | 11.03 | 11.11 | 10.97 | 11.04 | 10.92 | -0.18% | 45,983 |
| Apr 15, 2025 | 11.00 | 11.11 | 10.87 | 11.06 | 10.94 | 0.91% | 29,059 |
| Apr 14, 2025 | 10.85 | 11.00 | 10.85 | 10.96 | 10.84 | 0.74% | 19,434 |
| Apr 11, 2025 | 10.79 | 10.92 | 10.56 | 10.88 | 10.76 | 2.35% | 51,506 |
| Apr 10, 2025 | 10.89 | 10.89 | 10.55 | 10.63 | 10.52 | -3.01% | 14,117 |
| Apr 9, 2025 | 10.42 | 11.03 | 10.42 | 10.96 | 10.84 | 3.89% | 32,254 |
| Apr 8, 2025 | 10.60 | 10.83 | 10.52 | 10.55 | 10.44 | 0.48% | 48,842 |
| Apr 7, 2025 | 10.75 | 10.83 | 10.29 | 10.50 | 10.39 | -4.89% | 134,367 |
| Apr 4, 2025 | 11.45 | 11.45 | 10.98 | 11.04 | 10.92 | -3.83% | 51,367 |
| Apr 3, 2025 | 11.58 | 11.63 | 11.46 | 11.48 | 11.36 | -1.29% | 59,240 |
| Apr 2, 2025 | 11.61 | 11.63 | 11.51 | 11.63 | 11.50 | 0.61% | 19,644 |
| Apr 1, 2025 | 11.48 | 11.58 | 11.48 | 11.56 | 11.44 | -0.17% | 20,570 |
| Mar 31, 2025 | 11.42 | 11.61 | 11.39 | 11.58 | 11.46 | 1.31% | 39,489 |
| Mar 28, 2025 | 11.48 | 11.49 | 11.37 | 11.43 | 11.31 | -0.35% | 26,669 |
| Mar 27, 2025 | 11.45 | 11.48 | 11.42 | 11.47 | 11.35 | - | 12,992 |
| Mar 26, 2025 | 11.52 | 11.52 | 11.46 | 11.47 | 11.35 | -0.43% | 9,837 |
| Mar 25, 2025 | 11.54 | 11.55 | 11.46 | 11.52 | 11.40 | -0.26% | 16,582 |
| Mar 24, 2025 | 11.51 | 11.60 | 11.51 | 11.55 | 11.43 | -0.69% | 26,586 |
| Mar 21, 2025 | 11.60 | 11.63 | 11.58 | 11.63 | 11.38 | 0.52% | 8,401 |
| Mar 20, 2025 | 11.57 | 11.64 | 11.53 | 11.57 | 11.33 | -0.26% | 48,706 |
| Mar 19, 2025 | 11.63 | 11.63 | 11.51 | 11.60 | 11.36 | 0.26% | 46,090 |
| Mar 18, 2025 | 11.55 | 11.60 | 11.52 | 11.57 | 11.33 | -0.09% | 10,913 |
| Mar 17, 2025 | 11.51 | 11.58 | 11.49 | 11.58 | 11.34 | 1.05% | 28,006 |
| Mar 14, 2025 | 11.43 | 11.53 | 11.43 | 11.46 | 11.22 | -0.09% | 22,513 |
| Mar 13, 2025 | 11.53 | 11.55 | 11.43 | 11.47 | 11.23 | -0.69% | 23,660 |
| Mar 12, 2025 | 11.51 | 11.56 | 11.43 | 11.55 | 11.31 | 0.79% | 56,659 |
| Mar 11, 2025 | 11.32 | 11.47 | 11.32 | 11.46 | 11.22 | 1.24% | 74,737 |
| Mar 10, 2025 | 11.34 | 11.39 | 11.32 | 11.32 | 11.08 | -0.18% | 50,171 |
| Mar 7, 2025 | 11.35 | 11.37 | 11.34 | 11.34 | 11.10 | -0.09% | 16,584 |
| Mar 6, 2025 | 11.37 | 11.40 | 11.33 | 11.35 | 11.11 | -0.18% | 68,119 |
| Mar 5, 2025 | 11.30 | 11.38 | 11.30 | 11.37 | 11.13 | 0.71% | 60,391 |
| Mar 4, 2025 | 11.38 | 11.44 | 11.28 | 11.29 | 11.05 | -0.79% | 43,172 |
| Mar 3, 2025 | 11.39 | 11.43 | 11.33 | 11.38 | 11.14 | -0.09% | 53,410 |
| Feb 28, 2025 | 11.39 | 11.55 | 11.33 | 11.39 | 11.15 | -0.09% | 28,600 |
| Feb 27, 2025 | 11.44 | 11.44 | 11.37 | 11.40 | 11.16 | -0.32% | 23,218 |
| Feb 26, 2025 | 11.40 | 11.44 | 11.40 | 11.44 | 11.20 | 0.32% | 14,007 |
| Feb 25, 2025 | 11.40 | 11.43 | 11.35 | 11.40 | 11.16 | 0.35% | 14,452 |
| Feb 24, 2025 | 11.38 | 11.39 | 11.32 | 11.36 | 11.12 | -0.09% | 22,450 |
| Feb 21, 2025 | 11.38 | 11.44 | 11.32 | 11.37 | 11.13 | -1.04% | 33,415 |
| Feb 20, 2025 | 11.46 | 11.52 | 11.46 | 11.49 | 11.13 | 0.35% | 33,737 |
| Feb 19, 2025 | 11.43 | 11.50 | 11.40 | 11.45 | 11.09 | -0.17% | 54,627 |
| Feb 18, 2025 | 11.47 | 11.53 | 11.42 | 11.47 | 11.11 | - | 29,287 |
| Feb 14, 2025 | 11.42 | 11.50 | 11.38 | 11.47 | 11.11 | 0.97% | 54,051 |
| Feb 13, 2025 | 11.40 | 11.40 | 11.35 | 11.36 | 11.00 | - | 31,679 |