Guggenheim Strategic Opportunities Fund (GOF)

GOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.78	12.97	12.78	12.88	12.88	0.47%	4,165,053
Dec 30, 2025	12.54	12.92	12.53	12.82	12.82	1.34%	3,222,623
Dec 29, 2025	12.56	12.65	12.50	12.65	12.65	0.32%	2,302,895
Dec 26, 2025	12.53	12.65	12.50	12.61	12.61	0.80%	1,817,025
Dec 24, 2025	12.32	12.58	12.31	12.51	12.51	1.38%	1,452,348
Dec 23, 2025	12.20	12.35	12.17	12.34	12.34	0.82%	1,966,073
Dec 22, 2025	12.23	12.32	12.17	12.24	12.24	-0.08%	1,990,457
Dec 19, 2025	12.11	12.25	12.09	12.25	12.25	0.99%	1,742,195
Dec 18, 2025	12.10	12.23	12.10	12.13	12.13	0.50%	2,156,148
Dec 17, 2025	12.05	12.09	12.00	12.07	12.07	-	1,677,253
Dec 16, 2025	12.00	12.08	12.00	12.07	12.07	-0.17%	2,290,250
Dec 15, 2025	12.05	12.12	11.97	12.09	12.09	-0.90%	2,024,925
Dec 12, 2025	12.14	12.21	12.10	12.20	12.02	0.49%	1,907,314
Dec 11, 2025	12.16	12.18	12.08	12.14	11.96	-0.16%	1,898,977
Dec 10, 2025	12.12	12.19	12.08	12.16	11.98	0.58%	1,396,562
Dec 9, 2025	12.13	12.13	12.04	12.09	11.91	-0.17%	1,343,324
Dec 8, 2025	12.06	12.12	12.02	12.11	11.93	0.25%	1,314,062
Dec 5, 2025	12.08	12.20	12.03	12.08	11.90	0.17%	1,172,533
Dec 4, 2025	12.14	12.19	12.04	12.06	11.88	-0.50%	2,770,076
Dec 3, 2025	12.17	12.20	12.11	12.12	11.94	-0.66%	1,468,641
Dec 2, 2025	12.27	12.32	12.18	12.20	12.02	-0.33%	1,336,439
Dec 1, 2025	12.35	12.39	12.23	12.24	12.06	-1.53%	1,431,620
Nov 28, 2025	12.43	12.47	12.29	12.43	12.24	0.08%	1,606,104
Nov 26, 2025	12.45	12.50	12.36	12.42	12.23	-0.08%	1,458,321
Nov 25, 2025	12.19	12.43	12.19	12.43	12.24	1.64%	1,794,380
Nov 24, 2025	12.07	12.30	12.06	12.23	12.05	1.92%	2,046,619
Nov 21, 2025	12.00	12.12	11.87	12.00	11.82	0.17%	2,469,098
Nov 20, 2025	12.21	12.21	11.95	11.98	11.80	-	2,261,789
Nov 19, 2025	12.08	12.25	11.96	11.98	11.80	0.08%	2,492,655
Nov 18, 2025	12.35	12.38	11.96	11.97	11.79	-3.70%	4,182,878
Nov 17, 2025	12.92	12.92	12.43	12.43	12.24	-3.72%	3,147,117
Nov 14, 2025	12.85	13.04	12.85	12.91	12.72	-1.45%	1,375,086
Nov 13, 2025	13.19	13.20	13.01	13.10	12.73	-0.76%	1,616,259
Nov 12, 2025	13.35	13.35	13.17	13.20	12.82	-0.68%	1,504,559
Nov 11, 2025	13.12	13.29	13.12	13.29	12.91	0.53%	1,052,240
Nov 10, 2025	13.21	13.35	13.16	13.22	12.84	0.84%	1,237,047
Nov 7, 2025	12.98	13.13	12.90	13.11	12.73	0.38%	1,622,336
Nov 6, 2025	13.16	13.20	13.04	13.06	12.69	-0.84%	1,370,287
Nov 5, 2025	13.06	13.28	12.97	13.17	12.79	1.07%	1,790,248
Nov 4, 2025	12.95	13.12	12.91	13.03	12.66	-0.46%	2,322,270
Nov 3, 2025	13.59	13.62	13.06	13.09	12.72	-3.39%	2,081,982
Oct 31, 2025	13.50	13.64	13.35	13.55	13.16	2.26%	1,541,195
Oct 30, 2025	13.00	13.27	12.89	13.25	12.87	2.00%	1,726,359
Oct 29, 2025	12.99	13.20	12.85	12.99	12.62	-0.23%	2,683,653
Oct 28, 2025	13.49	13.51	13.01	13.02	12.65	-3.70%	4,215,958
Oct 27, 2025	13.94	13.98	13.06	13.52	13.13	-2.17%	4,811,399
Oct 24, 2025	13.91	13.98	13.82	13.82	13.42	0.14%	1,316,714
Oct 23, 2025	13.55	13.89	13.55	13.80	13.41	1.92%	1,696,925
Oct 22, 2025	13.32	13.61	13.32	13.54	13.15	1.50%	2,563,475
Oct 21, 2025	12.69	13.64	12.65	13.34	12.96	3.98%	5,051,920

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.