Guggenheim Strategic Opportunities Fund (GOF)

GOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.85	12.86	12.77	12.78	12.78	-0.62%	1,417,270
Jan 29, 2026	12.77	12.87	12.71	12.86	12.86	0.55%	940,082
Jan 28, 2026	12.76	12.82	12.74	12.79	12.79	-0.31%	1,068,087
Jan 27, 2026	12.85	12.91	12.83	12.83	12.83	-	759,814
Jan 26, 2026	12.79	12.86	12.74	12.83	12.83	0.23%	1,075,770
Jan 23, 2026	12.88	12.92	12.80	12.80	12.80	-0.70%	1,085,140
Jan 22, 2026	12.85	12.93	12.82	12.89	12.89	0.55%	989,744
Jan 21, 2026	12.66	12.84	12.65	12.82	12.82	1.50%	917,281
Jan 20, 2026	12.67	12.69	12.57	12.63	12.63	-1.10%	1,296,131
Jan 16, 2026	12.80	12.85	12.73	12.77	12.77	-0.23%	1,153,553
Jan 15, 2026	12.84	12.91	12.80	12.80	12.80	-1.92%	1,134,598
Jan 14, 2026	13.01	13.07	12.96	13.05	12.87	0.23%	1,215,850
Jan 13, 2026	12.98	13.04	12.94	13.02	12.84	0.31%	1,171,475
Jan 12, 2026	12.86	12.98	12.83	12.98	12.80	0.62%	979,901
Jan 9, 2026	12.74	12.90	12.68	12.90	12.72	1.74%	1,100,454
Jan 8, 2026	12.80	12.89	12.68	12.68	12.50	-1.40%	2,003,890
Jan 7, 2026	13.09	13.09	12.78	12.86	12.68	-1.38%	1,468,318
Jan 6, 2026	12.94	13.04	12.91	13.04	12.86	0.85%	1,733,518
Jan 5, 2026	12.90	12.94	12.81	12.93	12.75	1.25%	1,473,397
Jan 2, 2026	13.00	13.00	12.74	12.77	12.59	-0.85%	1,961,437
Dec 31, 2025	12.78	12.97	12.78	12.88	12.70	0.47%	4,183,095
Dec 30, 2025	12.54	12.92	12.53	12.82	12.64	1.34%	3,235,270
Dec 29, 2025	12.56	12.65	12.50	12.65	12.47	0.32%	2,415,634
Dec 26, 2025	12.53	12.65	12.50	12.61	12.43	0.80%	1,824,241
Dec 24, 2025	12.32	12.58	12.31	12.51	12.34	1.38%	1,465,480
Dec 23, 2025	12.20	12.35	12.17	12.34	12.17	0.82%	1,969,456
Dec 22, 2025	12.23	12.32	12.17	12.24	12.07	-0.08%	1,991,056
Dec 19, 2025	12.11	12.25	12.09	12.25	12.08	0.99%	1,752,434
Dec 18, 2025	12.10	12.23	12.10	12.13	11.96	0.50%	2,156,148
Dec 17, 2025	12.05	12.09	12.00	12.07	11.90	-	1,677,253
Dec 16, 2025	12.00	12.08	12.00	12.07	11.90	-0.17%	2,290,250
Dec 15, 2025	12.05	12.12	11.97	12.09	11.92	-0.90%	2,024,925
Dec 12, 2025	12.14	12.21	12.10	12.20	11.85	0.49%	1,907,314
Dec 11, 2025	12.16	12.18	12.08	12.14	11.79	-0.16%	1,898,977
Dec 10, 2025	12.12	12.19	12.08	12.16	11.81	0.58%	1,396,562
Dec 9, 2025	12.13	12.13	12.04	12.09	11.74	-0.17%	1,343,324
Dec 8, 2025	12.06	12.12	12.02	12.11	11.76	0.25%	1,314,062
Dec 5, 2025	12.08	12.20	12.03	12.08	11.73	0.17%	1,172,533
Dec 4, 2025	12.14	12.19	12.04	12.06	11.71	-0.50%	2,770,076
Dec 3, 2025	12.17	12.20	12.11	12.12	11.77	-0.66%	1,468,641
Dec 2, 2025	12.27	12.32	12.18	12.20	11.85	-0.33%	1,336,439
Dec 1, 2025	12.35	12.39	12.23	12.24	11.89	-1.53%	1,431,620
Nov 28, 2025	12.43	12.47	12.29	12.43	12.07	0.08%	1,606,104
Nov 26, 2025	12.45	12.50	12.36	12.42	12.06	-0.08%	1,458,321
Nov 25, 2025	12.19	12.43	12.19	12.43	12.07	1.64%	1,794,380
Nov 24, 2025	12.07	12.30	12.06	12.23	11.88	1.92%	2,046,619
Nov 21, 2025	12.00	12.12	11.87	12.00	11.66	0.17%	2,469,098
Nov 20, 2025	12.21	12.21	11.95	11.98	11.64	-	2,261,789
Nov 19, 2025	12.08	12.25	11.96	11.98	11.64	0.08%	2,492,655
Nov 18, 2025	12.35	12.38	11.96	11.97	11.63	-3.70%	4,182,878

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.