Western Asset Global Corporate Defined Opportunity Fund Inc. (GDO)
NYSE: GDO · Real-Time Price · USD
11.43
-0.04 (-0.35%)
At close: Mar 28, 2025, 4:00 PM
11.50
+0.07 (0.60%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.48 | 11.49 | 11.37 | 11.43 | 11.43 | -0.35% | 26,669 |
| Mar 27, 2025 | 11.45 | 11.48 | 11.42 | 11.47 | 11.47 | - | 12,992 |
| Mar 26, 2025 | 11.52 | 11.52 | 11.46 | 11.47 | 11.47 | -0.43% | 9,837 |
| Mar 25, 2025 | 11.54 | 11.55 | 11.46 | 11.52 | 11.52 | -0.26% | 16,582 |
| Mar 24, 2025 | 11.51 | 11.60 | 11.51 | 11.55 | 11.55 | -0.69% | 26,586 |
| Mar 21, 2025 | 11.60 | 11.63 | 11.58 | 11.63 | 11.51 | 0.52% | 8,401 |
| Mar 20, 2025 | 11.57 | 11.64 | 11.53 | 11.57 | 11.45 | -0.26% | 48,706 |
| Mar 19, 2025 | 11.63 | 11.63 | 11.51 | 11.60 | 11.48 | 0.26% | 46,090 |
| Mar 18, 2025 | 11.55 | 11.60 | 11.52 | 11.57 | 11.45 | -0.09% | 10,913 |
| Mar 17, 2025 | 11.51 | 11.58 | 11.49 | 11.58 | 11.46 | 1.05% | 28,006 |
| Mar 14, 2025 | 11.43 | 11.53 | 11.43 | 11.46 | 11.34 | -0.09% | 22,513 |
| Mar 13, 2025 | 11.53 | 11.55 | 11.43 | 11.47 | 11.35 | -0.69% | 23,660 |
| Mar 12, 2025 | 11.51 | 11.56 | 11.43 | 11.55 | 11.43 | 0.79% | 56,659 |
| Mar 11, 2025 | 11.32 | 11.47 | 11.32 | 11.46 | 11.34 | 1.24% | 74,737 |
| Mar 10, 2025 | 11.34 | 11.39 | 11.32 | 11.32 | 11.20 | -0.18% | 50,171 |
| Mar 7, 2025 | 11.35 | 11.37 | 11.34 | 11.34 | 11.22 | -0.09% | 16,584 |
| Mar 6, 2025 | 11.37 | 11.40 | 11.33 | 11.35 | 11.23 | -0.18% | 68,119 |
| Mar 5, 2025 | 11.30 | 11.38 | 11.30 | 11.37 | 11.25 | 0.71% | 60,391 |
| Mar 4, 2025 | 11.38 | 11.44 | 11.28 | 11.29 | 11.17 | -0.79% | 43,172 |
| Mar 3, 2025 | 11.39 | 11.43 | 11.33 | 11.38 | 11.26 | -0.09% | 53,410 |
| Feb 28, 2025 | 11.39 | 11.55 | 11.33 | 11.39 | 11.27 | -0.09% | 28,600 |
| Feb 27, 2025 | 11.44 | 11.44 | 11.37 | 11.40 | 11.28 | -0.32% | 23,218 |
| Feb 26, 2025 | 11.40 | 11.44 | 11.40 | 11.44 | 11.32 | 0.32% | 14,007 |
| Feb 25, 2025 | 11.40 | 11.43 | 11.35 | 11.40 | 11.28 | 0.35% | 14,452 |
| Feb 24, 2025 | 11.38 | 11.39 | 11.32 | 11.36 | 11.24 | -0.09% | 22,450 |
| Feb 21, 2025 | 11.38 | 11.44 | 11.32 | 11.37 | 11.25 | -1.04% | 33,415 |
| Feb 20, 2025 | 11.46 | 11.52 | 11.46 | 11.49 | 11.25 | 0.35% | 33,737 |
| Feb 19, 2025 | 11.43 | 11.50 | 11.40 | 11.45 | 11.21 | -0.17% | 54,627 |
| Feb 18, 2025 | 11.47 | 11.53 | 11.42 | 11.47 | 11.23 | - | 29,287 |
| Feb 14, 2025 | 11.42 | 11.50 | 11.38 | 11.47 | 11.23 | 0.97% | 54,051 |
| Feb 13, 2025 | 11.40 | 11.40 | 11.35 | 11.36 | 11.12 | - | 31,679 |
| Feb 12, 2025 | 11.33 | 11.39 | 11.33 | 11.36 | 11.12 | -0.18% | 13,355 |
| Feb 11, 2025 | 11.37 | 11.39 | 11.37 | 11.38 | 11.14 | -0.09% | 13,368 |
| Feb 10, 2025 | 11.46 | 11.46 | 11.34 | 11.39 | 11.15 | -0.18% | 42,028 |
| Feb 7, 2025 | 11.43 | 11.49 | 11.40 | 11.41 | 11.17 | -0.44% | 53,682 |
| Feb 6, 2025 | 11.36 | 11.46 | 11.36 | 11.46 | 11.22 | 0.79% | 36,994 |
| Feb 5, 2025 | 11.34 | 11.38 | 11.29 | 11.37 | 11.13 | 0.57% | 21,977 |
| Feb 4, 2025 | 11.21 | 11.31 | 11.20 | 11.31 | 11.07 | 0.85% | 42,110 |
| Feb 3, 2025 | 11.25 | 11.30 | 11.20 | 11.21 | 10.98 | -0.36% | 29,724 |
| Jan 31, 2025 | 11.24 | 11.30 | 11.23 | 11.25 | 11.01 | 0.18% | 49,953 |
| Jan 30, 2025 | 11.25 | 11.26 | 11.20 | 11.23 | 11.00 | 0.09% | 36,524 |
| Jan 29, 2025 | 11.22 | 11.26 | 11.20 | 11.22 | 10.99 | -0.36% | 17,847 |
| Jan 28, 2025 | 11.24 | 11.29 | 11.23 | 11.26 | 11.02 | -0.09% | 23,263 |
| Jan 27, 2025 | 11.24 | 11.28 | 11.20 | 11.27 | 11.03 | 0.27% | 17,344 |
| Jan 24, 2025 | 11.24 | 11.26 | 11.22 | 11.24 | 11.00 | -0.75% | 13,977 |
| Jan 23, 2025 | 11.32 | 11.34 | 11.29 | 11.33 | 10.97 | -0.13% | 9,969 |
| Jan 22, 2025 | 11.29 | 11.35 | 11.29 | 11.34 | 10.98 | 0.53% | 15,841 |
| Jan 21, 2025 | 11.30 | 11.32 | 11.24 | 11.28 | 10.93 | 0.09% | 15,553 |
| Jan 17, 2025 | 11.23 | 11.31 | 11.23 | 11.27 | 10.92 | 0.54% | 27,846 |
| Jan 16, 2025 | 11.13 | 11.27 | 11.13 | 11.21 | 10.86 | 0.36% | 34,794 |