Western Asset Global Corporate Defined Opportunity Fund Inc. (GDO)
NYSE: GDO · Real-Time Price · USD
11.16
+0.10 (0.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
GDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.03 | 11.28 | 11.03 | 11.16 | 11.16 | 0.90% | 55,364 |
| Dec 19, 2024 | 11.13 | 11.16 | 11.03 | 11.06 | 11.06 | -0.45% | 106,488 |
| Dec 18, 2024 | 11.40 | 11.45 | 11.11 | 11.11 | 11.11 | -2.71% | 110,604 |
| Dec 17, 2024 | 11.52 | 11.52 | 11.41 | 11.42 | 11.42 | -1.13% | 106,208 |
| Dec 16, 2024 | 11.56 | 11.59 | 11.50 | 11.55 | 11.55 | 0.35% | 77,402 |
| Dec 13, 2024 | 11.51 | 11.55 | 11.44 | 11.51 | 11.51 | -0.26% | 85,720 |
| Dec 12, 2024 | 11.67 | 11.76 | 11.54 | 11.54 | 11.54 | -1.37% | 46,848 |
| Dec 11, 2024 | 11.70 | 11.79 | 11.69 | 11.70 | 11.70 | - | 80,960 |
| Dec 10, 2024 | 11.80 | 11.83 | 11.70 | 11.70 | 11.70 | -0.85% | 41,087 |
| Dec 9, 2024 | 11.77 | 11.82 | 11.75 | 11.80 | 11.80 | -0.25% | 43,289 |
| Dec 6, 2024 | 11.84 | 11.84 | 11.76 | 11.83 | 11.83 | 0.77% | 54,138 |
| Dec 5, 2024 | 11.80 | 11.80 | 11.71 | 11.74 | 11.74 | -0.46% | 43,609 |
| Dec 4, 2024 | 11.74 | 11.82 | 11.70 | 11.79 | 11.79 | 0.46% | 55,965 |
| Dec 3, 2024 | 11.67 | 11.76 | 11.67 | 11.74 | 11.74 | 0.34% | 55,670 |
| Dec 2, 2024 | 11.66 | 11.70 | 11.64 | 11.70 | 11.70 | 0.26% | 47,857 |
| Nov 29, 2024 | 11.57 | 11.68 | 11.57 | 11.67 | 11.67 | 0.95% | 47,622 |
| Nov 27, 2024 | 11.54 | 11.61 | 11.53 | 11.56 | 11.56 | 0.43% | 54,129 |
| Nov 26, 2024 | 11.55 | 11.56 | 11.49 | 11.51 | 11.51 | -0.39% | 67,489 |
| Nov 25, 2024 | 11.55 | 11.61 | 11.47 | 11.56 | 11.56 | 0.22% | 56,256 |
| Nov 22, 2024 | 11.50 | 11.55 | 11.43 | 11.53 | 11.53 | 0.26% | 65,637 |
| Nov 21, 2024 | 11.55 | 11.60 | 11.49 | 11.50 | 11.50 | -1.71% | 42,600 |
| Nov 20, 2024 | 11.71 | 11.83 | 11.69 | 11.70 | 11.58 | -0.43% | 49,355 |
| Nov 19, 2024 | 11.70 | 11.78 | 11.70 | 11.75 | 11.63 | 0.43% | 51,204 |
| Nov 18, 2024 | 11.68 | 11.75 | 11.67 | 11.70 | 11.58 | 0.17% | 27,411 |
| Nov 15, 2024 | 11.71 | 11.71 | 11.65 | 11.68 | 11.56 | -0.76% | 51,014 |
| Nov 14, 2024 | 11.80 | 11.82 | 11.70 | 11.77 | 11.65 | -0.51% | 54,296 |
| Nov 13, 2024 | 11.95 | 11.99 | 11.80 | 11.83 | 11.71 | -0.76% | 63,342 |
| Nov 12, 2024 | 11.98 | 11.98 | 11.92 | 11.92 | 11.80 | -0.50% | 30,242 |
| Nov 11, 2024 | 12.07 | 12.14 | 11.97 | 11.98 | 11.85 | -1.07% | 39,974 |
| Nov 8, 2024 | 12.00 | 12.16 | 11.97 | 12.11 | 11.98 | 1.09% | 98,631 |
| Nov 7, 2024 | 11.90 | 11.98 | 11.86 | 11.98 | 11.85 | 0.84% | 82,828 |
| Nov 6, 2024 | 11.85 | 11.90 | 11.84 | 11.88 | 11.76 | -0.25% | 62,125 |
| Nov 5, 2024 | 11.81 | 11.92 | 11.81 | 11.91 | 11.79 | 0.51% | 20,056 |
| Nov 4, 2024 | 11.88 | 11.95 | 11.84 | 11.85 | 11.73 | -0.34% | 27,921 |
| Nov 1, 2024 | 11.95 | 11.96 | 11.85 | 11.89 | 11.77 | -0.08% | 39,040 |
| Oct 31, 2024 | 11.88 | 11.92 | 11.85 | 11.90 | 11.78 | 0.13% | 36,344 |
| Oct 30, 2024 | 11.86 | 11.94 | 11.84 | 11.89 | 11.76 | 0.38% | 13,210 |
| Oct 29, 2024 | 11.83 | 11.87 | 11.82 | 11.84 | 11.72 | -0.17% | 29,097 |
| Oct 28, 2024 | 11.96 | 11.96 | 11.86 | 11.86 | 11.74 | -0.67% | 50,272 |
| Oct 25, 2024 | 12.00 | 12.02 | 11.92 | 11.94 | 11.82 | 0.17% | 40,332 |
| Oct 24, 2024 | 11.95 | 11.95 | 11.85 | 11.92 | 11.80 | -0.91% | 76,154 |
| Oct 23, 2024 | 12.07 | 12.16 | 12.02 | 12.03 | 11.78 | -0.74% | 54,222 |
| Oct 22, 2024 | 12.22 | 12.24 | 12.11 | 12.12 | 11.87 | -0.86% | 54,886 |
| Oct 21, 2024 | 12.27 | 12.29 | 12.21 | 12.23 | 11.97 | -0.45% | 17,673 |
| Oct 18, 2024 | 12.32 | 12.36 | 12.26 | 12.28 | 12.03 | -0.08% | 31,200 |
| Oct 17, 2024 | 12.38 | 12.38 | 12.27 | 12.29 | 12.04 | -0.81% | 42,996 |
| Oct 16, 2024 | 12.38 | 12.42 | 12.37 | 12.39 | 12.14 | 0.24% | 31,048 |
| Oct 15, 2024 | 12.37 | 12.45 | 12.35 | 12.36 | 12.11 | 0.08% | 48,988 |
| Oct 14, 2024 | 12.42 | 12.44 | 12.35 | 12.35 | 12.10 | -0.56% | 56,031 |
| Oct 11, 2024 | 12.36 | 12.44 | 12.35 | 12.42 | 12.17 | 0.40% | 40,700 |
| Oct 10, 2024 | 12.48 | 12.55 | 12.37 | 12.37 | 12.12 | -1.00% | 51,556 |
| Oct 9, 2024 | 12.45 | 12.55 | 12.45 | 12.50 | 12.24 | 0.20% | 51,929 |
| Oct 8, 2024 | 12.45 | 12.49 | 12.45 | 12.47 | 12.21 | 0.16% | 36,307 |
| Oct 7, 2024 | 12.58 | 12.58 | 12.45 | 12.45 | 12.19 | -1.19% | 41,645 |
| Oct 4, 2024 | 12.64 | 12.71 | 12.58 | 12.60 | 12.34 | -0.40% | 51,737 |
| Oct 3, 2024 | 12.77 | 12.80 | 12.63 | 12.65 | 12.39 | -1.25% | 53,743 |
| Oct 2, 2024 | 12.89 | 12.90 | 12.78 | 12.81 | 12.55 | -0.62% | 59,025 |
| Oct 1, 2024 | 12.94 | 12.94 | 12.88 | 12.89 | 12.63 | 0.16% | 34,692 |
| Sep 30, 2024 | 12.92 | 12.93 | 12.86 | 12.87 | 12.61 | -0.12% | 79,554 |
| Sep 27, 2024 | 12.89 | 12.90 | 12.86 | 12.89 | 12.62 | 0.23% | 47,500 |
| Sep 26, 2024 | 12.85 | 12.89 | 12.84 | 12.86 | 12.59 | -0.16% | 51,903 |
| Sep 25, 2024 | 12.86 | 12.89 | 12.86 | 12.88 | 12.61 | 0.04% | 47,955 |
| Sep 24, 2024 | 12.86 | 12.88 | 12.83 | 12.87 | 12.61 | - | 107,903 |
| Sep 23, 2024 | 12.85 | 12.88 | 12.84 | 12.87 | 12.61 | -0.85% | 61,338 |
| Sep 20, 2024 | 12.94 | 13.00 | 12.92 | 12.98 | 12.59 | 0.12% | 82,505 |
| Sep 19, 2024 | 12.99 | 13.00 | 12.95 | 12.97 | 12.58 | -0.27% | 92,125 |
| Sep 18, 2024 | 12.99 | 13.01 | 12.95 | 13.00 | 12.61 | - | 58,101 |
| Sep 17, 2024 | 12.95 | 13.00 | 12.94 | 13.00 | 12.61 | 0.78% | 170,095 |
| Sep 16, 2024 | 12.84 | 12.92 | 12.84 | 12.90 | 12.52 | 0.39% | 75,519 |
| Sep 13, 2024 | 12.85 | 12.85 | 12.84 | 12.85 | 12.47 | 0.08% | 80,112 |
| Sep 12, 2024 | 12.83 | 12.85 | 12.80 | 12.84 | 12.46 | 0.16% | 66,454 |
| Sep 11, 2024 | 12.78 | 12.83 | 12.78 | 12.82 | 12.44 | 0.16% | 40,387 |
| Sep 10, 2024 | 12.80 | 12.82 | 12.79 | 12.80 | 12.42 | - | 50,726 |
| Sep 9, 2024 | 12.78 | 12.82 | 12.77 | 12.80 | 12.42 | - | 96,664 |
| Sep 6, 2024 | 12.73 | 12.81 | 12.72 | 12.80 | 12.42 | 0.20% | 47,301 |
| Sep 5, 2024 | 12.71 | 12.78 | 12.70 | 12.78 | 12.40 | 0.20% | 67,469 |
| Sep 4, 2024 | 12.70 | 12.79 | 12.70 | 12.75 | 12.37 | 0.08% | 70,768 |
| Sep 3, 2024 | 12.77 | 12.78 | 12.70 | 12.74 | 12.36 | -0.31% | 55,208 |
| Aug 30, 2024 | 12.78 | 12.79 | 12.75 | 12.78 | 12.40 | -0.08% | 39,019 |
| Aug 29, 2024 | 12.75 | 12.80 | 12.73 | 12.79 | 12.41 | - | 43,272 |
| Aug 28, 2024 | 12.74 | 12.80 | 12.74 | 12.79 | 12.41 | 0.08% | 33,663 |
| Aug 27, 2024 | 12.77 | 12.80 | 12.74 | 12.78 | 12.40 | 0.08% | 34,816 |
| Aug 26, 2024 | 12.79 | 12.79 | 12.71 | 12.77 | 12.39 | - | 80,385 |
| Aug 23, 2024 | 12.77 | 12.80 | 12.70 | 12.77 | 12.39 | -0.55% | 110,155 |
| Aug 22, 2024 | 12.84 | 12.89 | 12.80 | 12.84 | 12.34 | -0.23% | 38,307 |
| Aug 21, 2024 | 12.82 | 12.88 | 12.82 | 12.87 | 12.37 | 0.47% | 66,695 |
| Aug 20, 2024 | 12.81 | 12.85 | 12.80 | 12.81 | 12.31 | - | 49,960 |
| Aug 19, 2024 | 12.79 | 12.83 | 12.79 | 12.81 | 12.31 | 0.31% | 51,955 |
| Aug 16, 2024 | 12.71 | 12.81 | 12.71 | 12.77 | 12.27 | 0.47% | 43,387 |
| Aug 15, 2024 | 12.66 | 12.72 | 12.66 | 12.71 | 12.22 | 0.08% | 38,003 |
| Aug 14, 2024 | 12.63 | 12.70 | 12.63 | 12.70 | 12.21 | 0.55% | 87,297 |
| Aug 13, 2024 | 12.60 | 12.64 | 12.58 | 12.63 | 12.14 | 0.40% | 76,479 |
| Aug 12, 2024 | 12.54 | 12.60 | 12.54 | 12.58 | 12.09 | 0.24% | 40,352 |
| Aug 9, 2024 | 12.53 | 12.56 | 12.48 | 12.55 | 12.06 | 0.16% | 17,314 |
| Aug 8, 2024 | 12.56 | 12.56 | 12.52 | 12.53 | 12.04 | -0.08% | 18,966 |
| Aug 7, 2024 | 12.48 | 12.63 | 12.48 | 12.54 | 12.05 | 0.48% | 74,188 |
| Aug 6, 2024 | 12.49 | 12.56 | 12.42 | 12.48 | 12.00 | 0.20% | 79,185 |
| Aug 5, 2024 | 12.40 | 12.47 | 12.40 | 12.46 | 11.97 | -0.28% | 121,520 |
| Aug 2, 2024 | 12.50 | 12.53 | 12.47 | 12.49 | 12.00 | 0.24% | 88,106 |
| Aug 1, 2024 | 12.56 | 12.56 | 12.45 | 12.46 | 11.98 | 0.32% | 63,040 |