Western Asset Global Corporate Defined Opportunity Fund Inc. (GDO)
NYSE: GDO · Real-Time Price · USD
11.69
-0.04 (-0.34%)
Aug 4, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 11.78 | 11.85 | 11.69 | 11.69 | 11.69 | -0.34% | 52,939 |
| Aug 1, 2025 | 11.79 | 11.81 | 11.73 | 11.73 | 11.73 | -0.09% | 43,477 |
| Jul 31, 2025 | 11.74 | 11.80 | 11.70 | 11.74 | 11.74 | 0.34% | 20,928 |
| Jul 30, 2025 | 11.69 | 11.82 | 11.64 | 11.70 | 11.70 | -0.34% | 24,268 |
| Jul 29, 2025 | 11.70 | 11.85 | 11.69 | 11.74 | 11.74 | 0.56% | 69,636 |
| Jul 28, 2025 | 11.72 | 11.76 | 11.65 | 11.68 | 11.68 | -0.38% | 32,065 |
| Jul 25, 2025 | 11.68 | 11.72 | 11.66 | 11.72 | 11.72 | 0.34% | 23,807 |
| Jul 24, 2025 | 11.64 | 11.70 | 11.64 | 11.68 | 11.68 | -0.68% | 29,808 |
| Jul 23, 2025 | 11.77 | 11.80 | 11.74 | 11.76 | 11.64 | -0.08% | 38,667 |
| Jul 22, 2025 | 11.74 | 11.83 | 11.67 | 11.77 | 11.65 | 1.03% | 37,932 |
| Jul 21, 2025 | 11.65 | 11.69 | 11.63 | 11.65 | 11.53 | 0.17% | 10,092 |
| Jul 18, 2025 | 11.66 | 11.74 | 11.60 | 11.63 | 11.51 | - | 11,487 |
| Jul 17, 2025 | 11.63 | 11.69 | 11.60 | 11.63 | 11.51 | - | 24,751 |
| Jul 16, 2025 | 11.61 | 11.76 | 11.56 | 11.63 | 11.51 | 0.26% | 40,305 |
| Jul 15, 2025 | 11.72 | 11.79 | 11.60 | 11.60 | 11.48 | -0.84% | 36,590 |
| Jul 14, 2025 | 11.72 | 11.72 | 11.68 | 11.70 | 11.58 | -0.19% | 12,387 |
| Jul 11, 2025 | 11.72 | 11.78 | 11.70 | 11.72 | 11.60 | -0.26% | 22,981 |
| Jul 10, 2025 | 11.72 | 11.78 | 11.72 | 11.75 | 11.63 | -0.09% | 6,805 |
| Jul 9, 2025 | 11.74 | 11.83 | 11.72 | 11.76 | 11.64 | 0.34% | 34,457 |
| Jul 8, 2025 | 11.75 | 11.80 | 11.70 | 11.72 | 11.60 | -0.26% | 27,774 |
| Jul 7, 2025 | 11.80 | 11.81 | 11.71 | 11.75 | 11.63 | -0.54% | 42,203 |
| Jul 3, 2025 | 11.86 | 11.86 | 11.79 | 11.81 | 11.69 | -0.39% | 31,600 |
| Jul 2, 2025 | 11.82 | 11.94 | 11.82 | 11.86 | 11.74 | 0.42% | 46,660 |
| Jul 1, 2025 | 11.78 | 11.81 | 11.73 | 11.81 | 11.69 | 0.08% | 72,047 |
| Jun 30, 2025 | 11.71 | 11.80 | 11.70 | 11.80 | 11.68 | 0.84% | 48,762 |
| Jun 27, 2025 | 11.67 | 11.73 | 11.66 | 11.70 | 11.58 | 0.27% | 31,018 |
| Jun 26, 2025 | 11.62 | 11.68 | 11.59 | 11.67 | 11.55 | 0.60% | 42,935 |
| Jun 25, 2025 | 11.58 | 11.63 | 11.54 | 11.60 | 11.48 | -0.17% | 22,093 |
| Jun 24, 2025 | 11.56 | 11.62 | 11.52 | 11.62 | 11.50 | 0.52% | 41,603 |
| Jun 23, 2025 | 11.49 | 11.60 | 11.45 | 11.56 | 11.44 | -0.44% | 42,270 |
| Jun 20, 2025 | 11.62 | 11.62 | 11.59 | 11.61 | 11.37 | 0.18% | 19,647 |
| Jun 18, 2025 | 11.55 | 11.62 | 11.55 | 11.59 | 11.35 | 0.09% | 22,622 |
| Jun 17, 2025 | 11.62 | 11.65 | 11.57 | 11.58 | 11.34 | -0.04% | 17,380 |
| Jun 16, 2025 | 11.64 | 11.64 | 11.56 | 11.59 | 11.35 | -0.30% | 32,684 |
| Jun 13, 2025 | 11.57 | 11.62 | 11.51 | 11.62 | 11.38 | 0.35% | 46,712 |
| Jun 12, 2025 | 11.52 | 11.60 | 11.50 | 11.58 | 11.34 | 0.70% | 67,434 |
| Jun 11, 2025 | 11.49 | 11.52 | 11.48 | 11.50 | 11.26 | 0.26% | 21,869 |
| Jun 10, 2025 | 11.59 | 11.59 | 11.44 | 11.47 | 11.23 | -0.09% | 46,801 |
| Jun 9, 2025 | 11.43 | 11.53 | 11.40 | 11.48 | 11.24 | 0.26% | 35,367 |
| Jun 6, 2025 | 11.45 | 11.51 | 11.42 | 11.45 | 11.21 | 0.04% | 39,682 |
| Jun 5, 2025 | 11.45 | 11.54 | 11.44 | 11.45 | 11.21 | - | 24,828 |
| Jun 4, 2025 | 11.44 | 11.47 | 11.42 | 11.45 | 11.21 | 0.04% | 19,413 |
| Jun 3, 2025 | 11.40 | 11.45 | 11.39 | 11.44 | 11.20 | 0.35% | 25,708 |
| Jun 2, 2025 | 11.39 | 11.52 | 11.27 | 11.40 | 11.16 | 0.09% | 29,218 |
| May 30, 2025 | 11.33 | 11.39 | 11.31 | 11.39 | 11.16 | 0.53% | 20,745 |
| May 29, 2025 | 11.33 | 11.37 | 11.25 | 11.33 | 11.10 | - | 29,067 |
| May 28, 2025 | 11.33 | 11.38 | 11.28 | 11.33 | 11.10 | -0.53% | 18,152 |
| May 27, 2025 | 11.36 | 11.42 | 11.28 | 11.39 | 11.16 | 1.06% | 29,469 |
| May 23, 2025 | 11.27 | 11.31 | 11.15 | 11.27 | 11.04 | -0.09% | 48,427 |
| May 22, 2025 | 11.27 | 11.28 | 11.12 | 11.28 | 11.05 | -0.79% | 48,182 |