Guggenheim Strategic Opportunities Fund (GOF)

GOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.15	11.18	11.11	11.13	11.13	-0.62%	1,243,958
May 29, 2026	11.19	11.26	11.15	11.20	11.20	0.36%	1,600,779
May 28, 2026	11.00	11.17	10.99	11.16	11.16	1.45%	1,333,642
May 27, 2026	11.02	11.03	10.95	11.00	11.00	-0.09%	1,112,112
May 26, 2026	11.09	11.10	11.00	11.01	11.01	-0.72%	1,753,807
May 22, 2026	11.17	11.18	11.08	11.09	11.09	-0.89%	939,114
May 21, 2026	11.18	11.19	11.08	11.19	11.19	0.09%	876,442
May 20, 2026	11.00	11.20	10.99	11.18	11.18	1.45%	1,538,713
May 19, 2026	11.01	11.06	10.98	11.02	11.02	-0.63%	1,171,204
May 18, 2026	11.15	11.15	10.99	11.09	11.09	-0.36%	2,877,944
May 15, 2026	11.22	11.25	11.13	11.13	11.13	-1.57%	1,559,792
May 14, 2026	11.53	11.54	11.44	11.49	11.31	-0.09%	1,649,922
May 13, 2026	11.60	11.60	11.50	11.50	11.32	-0.52%	1,768,173
May 12, 2026	11.56	11.61	11.48	11.56	11.38	-	1,576,494
May 11, 2026	11.54	11.61	11.50	11.56	11.38	0.35%	1,792,567
May 8, 2026	11.49	11.59	11.47	11.52	11.34	0.26%	1,011,371
May 7, 2026	11.55	11.55	11.47	11.49	11.31	-0.09%	1,035,737
May 6, 2026	11.48	11.54	11.43	11.50	11.32	0.61%	1,233,367
May 5, 2026	11.43	11.49	11.41	11.43	11.25	0.18%	894,418
May 4, 2026	11.40	11.51	11.36	11.41	11.23	0.35%	1,133,524
May 1, 2026	11.45	11.46	11.30	11.37	11.19	-0.52%	1,398,375
Apr 30, 2026	11.39	11.52	11.35	11.43	11.25	1.06%	1,914,763
Apr 29, 2026	11.35	11.37	11.26	11.31	11.13	-0.26%	693,773
Apr 28, 2026	11.36	11.40	11.27	11.34	11.16	-0.18%	856,795
Apr 27, 2026	11.23	11.44	11.23	11.36	11.18	1.25%	1,125,280
Apr 24, 2026	11.26	11.27	11.20	11.22	11.04	0.18%	567,575
Apr 23, 2026	11.35	11.38	11.20	11.20	11.02	-1.23%	813,409
Apr 22, 2026	11.45	11.46	11.32	11.34	11.16	-0.35%	841,622
Apr 21, 2026	11.63	11.63	11.37	11.38	11.20	-1.56%	1,339,904
Apr 20, 2026	11.25	11.59	11.25	11.56	11.38	2.39%	2,003,062
Apr 17, 2026	11.36	11.37	11.27	11.29	11.11	0.09%	1,090,397
Apr 16, 2026	11.35	11.39	11.24	11.28	11.10	-0.62%	1,040,844
Apr 15, 2026	11.35	11.40	11.30	11.35	11.17	-0.07%	1,216,945
Apr 14, 2026	11.47	11.63	11.41	11.54	11.18	1.05%	1,583,827
Apr 13, 2026	11.47	11.51	11.40	11.42	11.06	-0.70%	1,084,120
Apr 10, 2026	11.41	11.54	11.41	11.50	11.14	0.97%	1,091,814
Apr 9, 2026	11.26	11.39	11.21	11.39	11.03	1.52%	738,088
Apr 8, 2026	11.30	11.33	11.16	11.22	10.87	0.90%	1,172,542
Apr 7, 2026	11.10	11.17	11.08	11.12	10.77	-0.27%	811,354
Apr 6, 2026	11.18	11.18	11.08	11.15	10.80	-0.27%	896,637
Apr 2, 2026	11.01	11.25	10.96	11.18	10.83	-0.18%	1,172,735
Apr 1, 2026	11.09	11.30	11.09	11.20	10.85	1.63%	1,248,388
Mar 31, 2026	10.85	11.02	10.76	11.02	10.67	3.47%	2,148,465
Mar 30, 2026	10.68	10.73	10.54	10.65	10.32	0.38%	1,321,747
Mar 27, 2026	10.77	10.82	10.59	10.61	10.28	-1.85%	2,234,286
Mar 26, 2026	10.90	11.03	10.81	10.81	10.47	-1.10%	1,037,391
Mar 25, 2026	10.82	11.02	10.82	10.93	10.59	1.49%	1,037,535
Mar 24, 2026	10.85	10.89	10.74	10.77	10.43	-0.74%	1,886,474
Mar 23, 2026	10.97	10.97	10.81	10.85	10.51	0.28%	1,842,023
Mar 20, 2026	11.06	11.08	10.77	10.82	10.48	-2.35%	1,898,505

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.