Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
12.01
+0.03 (0.25%)
At close: Nov 21, 2025, 4:00 PM EST
12.00
-0.01 (-0.08%)
After-hours: Nov 21, 2025, 4:00 PM EST
GOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12.00 | 12.12 | 11.87 | 12.03 | - | 0.38% | 2,255,076 |
| Nov 20, 2025 | 12.21 | 12.21 | 11.95 | 11.98 | 11.98 | - | 2,260,500 |
| Nov 19, 2025 | 12.08 | 12.25 | 11.96 | 11.98 | 11.98 | 0.08% | 2,492,655 |
| Nov 18, 2025 | 12.35 | 12.38 | 11.96 | 11.97 | 11.97 | -3.70% | 4,182,878 |
| Nov 17, 2025 | 12.92 | 12.92 | 12.43 | 12.43 | 12.43 | -3.72% | 3,147,117 |
| Nov 14, 2025 | 12.85 | 13.04 | 12.85 | 12.91 | 12.91 | -1.45% | 1,375,086 |
| Nov 13, 2025 | 13.19 | 13.20 | 13.01 | 13.10 | 12.92 | -0.76% | 1,616,259 |
| Nov 12, 2025 | 13.35 | 13.35 | 13.17 | 13.20 | 13.02 | -0.68% | 1,504,559 |
| Nov 11, 2025 | 13.12 | 13.29 | 13.12 | 13.29 | 13.11 | 0.53% | 1,052,240 |
| Nov 10, 2025 | 13.21 | 13.35 | 13.16 | 13.22 | 13.04 | 0.84% | 1,237,047 |
| Nov 7, 2025 | 12.98 | 13.13 | 12.90 | 13.11 | 12.93 | 0.38% | 1,622,336 |
| Nov 6, 2025 | 13.16 | 13.20 | 13.04 | 13.06 | 12.88 | -0.84% | 1,370,287 |
| Nov 5, 2025 | 13.06 | 13.28 | 12.97 | 13.17 | 12.99 | 1.07% | 1,790,248 |
| Nov 4, 2025 | 12.95 | 13.12 | 12.91 | 13.03 | 12.85 | -0.46% | 2,322,270 |
| Nov 3, 2025 | 13.59 | 13.62 | 13.06 | 13.09 | 12.91 | -3.39% | 2,081,982 |
| Oct 31, 2025 | 13.50 | 13.64 | 13.35 | 13.55 | 13.36 | 2.26% | 1,541,195 |
| Oct 30, 2025 | 13.00 | 13.27 | 12.89 | 13.25 | 13.07 | 2.00% | 1,726,359 |
| Oct 29, 2025 | 12.99 | 13.20 | 12.85 | 12.99 | 12.81 | -0.23% | 2,683,653 |
| Oct 28, 2025 | 13.49 | 13.51 | 13.01 | 13.02 | 12.84 | -3.70% | 4,215,958 |
| Oct 27, 2025 | 13.94 | 13.98 | 13.06 | 13.52 | 13.33 | -2.17% | 4,811,399 |
| Oct 24, 2025 | 13.91 | 13.98 | 13.82 | 13.82 | 13.63 | 0.14% | 1,316,714 |
| Oct 23, 2025 | 13.55 | 13.89 | 13.55 | 13.80 | 13.61 | 1.92% | 1,696,925 |
| Oct 22, 2025 | 13.32 | 13.61 | 13.32 | 13.54 | 13.35 | 1.50% | 2,563,475 |
| Oct 21, 2025 | 12.69 | 13.64 | 12.65 | 13.34 | 13.15 | 3.98% | 5,051,920 |
| Oct 20, 2025 | 14.01 | 14.02 | 12.72 | 12.83 | 12.65 | -8.94% | 11,795,837 |
| Oct 17, 2025 | 14.33 | 14.33 | 13.95 | 14.09 | 13.89 | -2.29% | 5,655,035 |
| Oct 16, 2025 | 14.73 | 14.73 | 14.40 | 14.42 | 14.22 | -1.90% | 2,776,057 |
| Oct 15, 2025 | 14.78 | 14.82 | 14.68 | 14.70 | 14.50 | -1.21% | 1,597,049 |
| Oct 14, 2025 | 14.92 | 14.97 | 14.85 | 14.88 | 14.49 | -0.60% | 1,596,904 |
| Oct 13, 2025 | 14.97 | 15.01 | 14.91 | 14.97 | 14.58 | 0.60% | 1,384,828 |
| Oct 10, 2025 | 15.02 | 15.02 | 14.83 | 14.88 | 14.49 | -0.67% | 1,964,912 |
| Oct 9, 2025 | 15.01 | 15.03 | 14.98 | 14.98 | 14.59 | -0.27% | 1,002,751 |
| Oct 8, 2025 | 15.01 | 15.07 | 14.99 | 15.02 | 14.63 | -0.20% | 1,092,684 |
| Oct 7, 2025 | 15.01 | 15.07 | 15.01 | 15.05 | 14.66 | 0.27% | 768,639 |
| Oct 6, 2025 | 15.00 | 15.07 | 14.98 | 15.01 | 14.62 | 0.07% | 1,448,043 |
| Oct 3, 2025 | 15.08 | 15.09 | 14.99 | 15.00 | 14.61 | -0.40% | 1,143,857 |
| Oct 2, 2025 | 15.10 | 15.11 | 15.05 | 15.06 | 14.67 | -0.07% | 921,830 |
| Oct 1, 2025 | 15.00 | 15.08 | 14.99 | 15.07 | 14.68 | 0.60% | 1,016,261 |
| Sep 30, 2025 | 14.95 | 15.02 | 14.94 | 14.98 | 14.59 | 0.27% | 1,068,285 |
| Sep 29, 2025 | 14.93 | 14.94 | 14.86 | 14.94 | 14.55 | 0.20% | 930,641 |
| Sep 26, 2025 | 14.94 | 14.95 | 14.91 | 14.91 | 14.52 | - | 577,982 |
| Sep 25, 2025 | 14.91 | 14.95 | 14.87 | 14.91 | 14.52 | -0.27% | 633,301 |
| Sep 24, 2025 | 14.99 | 15.00 | 14.94 | 14.95 | 14.56 | -0.07% | 661,734 |
| Sep 23, 2025 | 14.99 | 15.00 | 14.96 | 14.96 | 14.57 | -0.20% | 605,953 |
| Sep 22, 2025 | 14.90 | 14.99 | 14.85 | 14.99 | 14.60 | 0.60% | 1,014,046 |
| Sep 19, 2025 | 14.90 | 14.91 | 14.82 | 14.90 | 14.51 | 0.27% | 1,003,946 |
| Sep 18, 2025 | 14.89 | 14.92 | 14.85 | 14.86 | 14.47 | -0.13% | 1,074,023 |
| Sep 17, 2025 | 14.90 | 14.94 | 14.84 | 14.88 | 14.49 | -0.13% | 1,336,901 |
| Sep 16, 2025 | 14.92 | 14.95 | 14.90 | 14.90 | 14.51 | -0.27% | 1,279,275 |
| Sep 15, 2025 | 14.93 | 14.98 | 14.91 | 14.94 | 14.55 | -0.99% | 920,723 |