Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
14.84
-0.04 (-0.27%)
Aug 1, 2025, 4:00 PM - Market closed
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.85 | 14.90 | 14.72 | 14.84 | 14.84 | -0.27% | 1,464,520 |
| Jul 31, 2025 | 14.90 | 14.97 | 14.76 | 14.88 | 14.88 | 0.27% | 1,299,593 |
| Jul 30, 2025 | 14.96 | 14.98 | 14.76 | 14.84 | 14.84 | -0.80% | 2,001,677 |
| Jul 29, 2025 | 15.13 | 15.20 | 14.96 | 14.96 | 14.96 | -0.93% | 996,125 |
| Jul 28, 2025 | 15.05 | 15.11 | 15.01 | 15.10 | 15.10 | 0.40% | 670,400 |
| Jul 25, 2025 | 15.01 | 15.04 | 14.99 | 15.04 | 15.04 | 0.13% | 580,223 |
| Jul 24, 2025 | 14.93 | 15.03 | 14.93 | 15.02 | 15.02 | 0.47% | 809,915 |
| Jul 23, 2025 | 14.93 | 14.98 | 14.92 | 14.95 | 14.95 | 0.20% | 682,813 |
| Jul 22, 2025 | 14.85 | 14.92 | 14.83 | 14.92 | 14.92 | 0.34% | 734,821 |
| Jul 21, 2025 | 14.90 | 14.92 | 14.86 | 14.87 | 14.87 | -0.07% | 905,852 |
| Jul 18, 2025 | 14.89 | 14.92 | 14.84 | 14.88 | 14.88 | -0.07% | 736,317 |
| Jul 17, 2025 | 14.78 | 14.90 | 14.75 | 14.89 | 14.89 | 0.61% | 981,010 |
| Jul 16, 2025 | 14.80 | 14.83 | 14.73 | 14.80 | 14.80 | -0.20% | 969,205 |
| Jul 15, 2025 | 14.94 | 14.96 | 14.76 | 14.83 | 14.83 | -1.72% | 1,253,670 |
| Jul 14, 2025 | 15.08 | 15.09 | 15.00 | 15.09 | 14.91 | 0.07% | 1,095,997 |
| Jul 11, 2025 | 15.03 | 15.08 | 15.02 | 15.08 | 14.90 | - | 863,844 |
| Jul 10, 2025 | 15.05 | 15.10 | 15.00 | 15.08 | 14.90 | 0.60% | 894,339 |
| Jul 9, 2025 | 14.99 | 15.05 | 14.95 | 14.99 | 14.81 | 0.13% | 695,010 |
| Jul 8, 2025 | 14.95 | 14.99 | 14.92 | 14.97 | 14.79 | 0.13% | 837,670 |
| Jul 7, 2025 | 14.90 | 14.97 | 14.90 | 14.95 | 14.77 | - | 893,370 |
| Jul 3, 2025 | 14.90 | 14.95 | 14.87 | 14.95 | 14.77 | 0.34% | 552,290 |
| Jul 2, 2025 | 14.81 | 14.90 | 14.78 | 14.90 | 14.72 | 0.40% | 649,615 |
| Jul 1, 2025 | 14.82 | 14.89 | 14.76 | 14.84 | 14.66 | -0.34% | 929,996 |
| Jun 30, 2025 | 14.92 | 14.95 | 14.81 | 14.89 | 14.71 | 0.07% | 1,090,160 |
| Jun 27, 2025 | 14.83 | 14.90 | 14.77 | 14.88 | 14.70 | 0.61% | 520,781 |
| Jun 26, 2025 | 14.70 | 14.82 | 14.70 | 14.79 | 14.61 | 0.27% | 514,013 |
| Jun 25, 2025 | 14.73 | 14.75 | 14.66 | 14.75 | 14.57 | 0.34% | 572,574 |
| Jun 24, 2025 | 14.68 | 14.71 | 14.62 | 14.70 | 14.52 | 0.82% | 689,546 |
| Jun 23, 2025 | 14.55 | 14.60 | 14.51 | 14.58 | 14.40 | 0.21% | 711,876 |
| Jun 20, 2025 | 14.59 | 14.63 | 14.50 | 14.55 | 14.37 | -0.14% | 773,796 |
| Jun 18, 2025 | 14.57 | 14.66 | 14.55 | 14.57 | 14.39 | 0.14% | 777,979 |
| Jun 17, 2025 | 14.58 | 14.62 | 14.51 | 14.55 | 14.37 | - | 676,356 |
| Jun 16, 2025 | 14.61 | 14.70 | 14.47 | 14.55 | 14.37 | -0.55% | 891,783 |
| Jun 13, 2025 | 14.70 | 14.73 | 14.59 | 14.63 | 14.45 | -2.07% | 768,439 |
| Jun 12, 2025 | 14.83 | 14.95 | 14.73 | 14.94 | 14.58 | 0.95% | 1,027,157 |
| Jun 11, 2025 | 14.85 | 14.85 | 14.75 | 14.80 | 14.44 | 0.07% | 1,093,632 |
| Jun 10, 2025 | 14.90 | 14.90 | 14.75 | 14.79 | 14.43 | -0.47% | 967,657 |
| Jun 9, 2025 | 14.85 | 14.89 | 14.81 | 14.86 | 14.50 | 0.13% | 696,090 |
| Jun 6, 2025 | 14.84 | 14.88 | 14.81 | 14.84 | 14.48 | 0.07% | 692,818 |
| Jun 5, 2025 | 14.80 | 14.86 | 14.75 | 14.83 | 14.47 | 0.34% | 631,934 |
| Jun 4, 2025 | 14.90 | 14.90 | 14.78 | 14.78 | 14.42 | -0.40% | 642,973 |
| Jun 3, 2025 | 14.80 | 14.89 | 14.77 | 14.84 | 14.48 | 0.27% | 806,217 |
| Jun 2, 2025 | 14.72 | 14.80 | 14.69 | 14.80 | 14.44 | 0.48% | 756,532 |
| May 30, 2025 | 14.67 | 14.77 | 14.60 | 14.73 | 14.37 | 0.68% | 1,096,852 |
| May 29, 2025 | 14.60 | 14.65 | 14.52 | 14.63 | 14.28 | 0.83% | 689,407 |
| May 28, 2025 | 14.65 | 14.65 | 14.51 | 14.51 | 14.16 | -0.68% | 532,600 |
| May 27, 2025 | 14.55 | 14.62 | 14.48 | 14.61 | 14.26 | 0.41% | 823,916 |
| May 23, 2025 | 14.40 | 14.57 | 14.37 | 14.55 | 14.20 | 1.11% | 677,981 |
| May 22, 2025 | 14.49 | 14.49 | 14.29 | 14.39 | 14.04 | -0.42% | 870,503 |
| May 21, 2025 | 14.53 | 14.57 | 14.44 | 14.45 | 14.10 | -0.89% | 1,258,813 |