Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
8.74
+0.09 (1.04%)
At close: Oct 8, 2026, 4:00 PM EDT
8.79
+0.05 (0.57%)
Pre-market: Oct 9, 2026, 5:30 AM EDT
GOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.68 | 8.76 | 8.59 | 8.74 | 8.74 | 1.04% | 3,232,223 |
| Oct 7, 2026 | 8.61 | 8.78 | 8.55 | 8.65 | 8.65 | -0.69% | 2,680,513 |
| Oct 6, 2026 | 8.60 | 8.76 | 8.52 | 8.71 | 8.71 | 1.28% | 2,408,928 |
| Oct 5, 2026 | 8.78 | 8.81 | 8.60 | 8.60 | 8.60 | -1.60% | 2,416,811 |
| Oct 2, 2026 | 8.70 | 8.75 | 8.65 | 8.74 | 8.74 | 1.86% | 2,614,380 |
| Oct 1, 2026 | 8.54 | 8.64 | 8.49 | 8.58 | 8.58 | 0.82% | 2,224,067 |
| Sep 30, 2026 | 8.60 | 8.72 | 8.50 | 8.51 | 8.51 | -0.23% | 4,005,984 |
| Sep 29, 2026 | 8.46 | 8.54 | 8.46 | 8.53 | 8.53 | 0.47% | 2,161,567 |
| Sep 28, 2026 | 8.46 | 8.56 | 8.45 | 8.49 | 8.49 | -0.70% | 3,078,593 |
| Sep 25, 2026 | 8.40 | 8.57 | 8.40 | 8.55 | 8.55 | 1.42% | 2,678,282 |
| Sep 24, 2026 | 8.46 | 8.52 | 8.41 | 8.43 | 8.43 | -1.29% | 3,145,515 |
| Sep 23, 2026 | 8.63 | 8.67 | 8.54 | 8.54 | 8.54 | -1.61% | 2,752,415 |
| Sep 22, 2026 | 8.59 | 8.70 | 8.56 | 8.68 | 8.68 | 0.58% | 2,639,732 |
| Sep 21, 2026 | 8.62 | 8.64 | 8.52 | 8.63 | 8.63 | -0.12% | 2,886,858 |
| Sep 18, 2026 | 8.57 | 8.65 | 8.47 | 8.64 | 8.64 | 0.47% | 2,292,325 |
| Sep 17, 2026 | 8.58 | 8.69 | 8.55 | 8.60 | 8.60 | 1.06% | 3,369,116 |
| Sep 16, 2026 | 8.59 | 8.64 | 8.51 | 8.51 | 8.51 | -1.39% | 5,482,307 |
| Sep 15, 2026 | 8.65 | 8.77 | 8.53 | 8.63 | 8.63 | -2.35% | 5,377,478 |
| Sep 14, 2026 | 9.09 | 9.10 | 8.94 | 9.02 | 8.84 | -1.74% | 3,117,349 |
| Sep 11, 2026 | 9.25 | 9.25 | 9.13 | 9.18 | 8.99 | 0.11% | 2,345,621 |
| Sep 10, 2026 | 9.14 | 9.18 | 9.07 | 9.17 | 8.98 | -0.54% | 2,675,010 |
| Sep 9, 2026 | 9.23 | 9.26 | 9.22 | 9.22 | 9.03 | -0.43% | 2,029,120 |
| Sep 8, 2026 | 9.35 | 9.36 | 9.24 | 9.26 | 9.07 | -1.28% | 2,367,228 |
| Sep 4, 2026 | 9.34 | 9.41 | 9.34 | 9.38 | 9.19 | -0.74% | 1,606,963 |
| Sep 3, 2026 | 9.40 | 9.50 | 9.36 | 9.45 | 9.26 | 0.53% | 1,856,616 |
| Sep 2, 2026 | 9.46 | 9.56 | 9.35 | 9.40 | 9.21 | 0.64% | 2,849,479 |
| Sep 1, 2026 | 9.20 | 9.50 | 9.18 | 9.34 | 9.15 | -0.11% | 3,585,540 |
| Aug 31, 2026 | 9.52 | 9.58 | 9.31 | 9.35 | 9.16 | -2.71% | 5,138,528 |
| Aug 28, 2026 | 9.70 | 9.74 | 9.53 | 9.61 | 9.42 | -0.93% | 2,692,254 |
| Aug 27, 2026 | 9.66 | 9.79 | 9.64 | 9.70 | 9.50 | 0.10% | 2,667,191 |
| Aug 26, 2026 | 9.60 | 9.80 | 9.53 | 9.69 | 9.49 | 0.62% | 2,483,690 |
| Aug 25, 2026 | 9.55 | 9.76 | 9.46 | 9.63 | 9.44 | 0.52% | 2,940,463 |
| Aug 24, 2026 | 9.61 | 9.63 | 9.36 | 9.58 | 9.39 | -1.14% | 3,112,943 |
| Aug 21, 2026 | 9.15 | 9.71 | 8.96 | 9.69 | 9.49 | 2.87% | 12,661,781 |
| Aug 20, 2026 | 10.05 | 10.10 | 9.25 | 9.42 | 9.23 | -6.64% | 15,665,135 |
| Aug 19, 2026 | 10.20 | 10.24 | 10.04 | 10.09 | 9.89 | -0.59% | 2,627,504 |
| Aug 18, 2026 | 10.26 | 10.31 | 10.12 | 10.15 | 9.95 | -1.46% | 3,011,933 |
| Aug 17, 2026 | 10.44 | 10.46 | 10.30 | 10.30 | 10.09 | -1.53% | 2,038,252 |
| Aug 14, 2026 | 10.51 | 10.53 | 10.44 | 10.46 | 10.25 | -0.46% | 1,204,441 |
| Aug 13, 2026 | 10.71 | 10.73 | 10.67 | 10.69 | 10.30 | -0.28% | 1,298,478 |
| Aug 12, 2026 | 10.71 | 10.74 | 10.67 | 10.72 | 10.32 | -0.09% | 1,448,563 |
| Aug 11, 2026 | 10.68 | 10.73 | 10.65 | 10.73 | 10.33 | 0.47% | 809,121 |
| Aug 10, 2026 | 10.64 | 10.68 | 10.59 | 10.68 | 10.29 | 0.19% | 864,721 |
| Aug 7, 2026 | 10.59 | 10.66 | 10.59 | 10.66 | 10.27 | 0.85% | 892,950 |
| Aug 6, 2026 | 10.48 | 10.59 | 10.48 | 10.57 | 10.18 | 0.57% | 793,255 |
| Aug 5, 2026 | 10.52 | 10.54 | 10.48 | 10.51 | 10.12 | 0.29% | 834,756 |
| Aug 4, 2026 | 10.53 | 10.59 | 10.48 | 10.48 | 10.09 | -0.10% | 1,349,997 |
| Aug 3, 2026 | 10.53 | 10.58 | 10.47 | 10.49 | 10.10 | -0.19% | 1,231,853 |
| Jul 31, 2026 | 10.57 | 10.65 | 10.51 | 10.51 | 10.12 | - | 1,280,657 |
| Jul 30, 2026 | 10.42 | 10.51 | 10.38 | 10.51 | 10.12 | 1.45% | 877,134 |