Guggenheim Strategic Opportunities Fund (GOF)

GOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.64	10.77	10.57	10.69	10.69	0.75%	1,222,509
Jun 25, 2026	10.50	10.65	10.50	10.61	10.61	1.05%	2,088,048
Jun 24, 2026	10.61	10.71	10.50	10.50	10.50	-0.94%	3,253,639
Jun 23, 2026	10.64	10.73	10.60	10.60	10.60	-1.30%	2,182,775
Jun 22, 2026	10.71	10.74	10.65	10.74	10.74	0.19%	1,434,435
Jun 18, 2026	10.87	10.92	10.65	10.72	10.72	-0.83%	2,316,085
Jun 17, 2026	10.82	10.89	10.78	10.81	10.81	-	1,319,488
Jun 16, 2026	10.94	10.99	10.81	10.81	10.81	-1.28%	1,563,011
Jun 15, 2026	10.90	11.02	10.90	10.95	10.95	0.85%	1,315,948
Jun 12, 2026	11.01	11.05	10.98	11.04	10.86	0.55%	1,521,984
Jun 11, 2026	10.95	11.04	10.95	10.98	10.80	0.46%	1,260,726
Jun 10, 2026	11.02	11.03	10.93	10.93	10.75	-1.00%	924,653
Jun 9, 2026	11.04	11.07	10.90	11.04	10.86	0.36%	1,932,030
Jun 8, 2026	11.03	11.06	10.98	11.00	10.82	-0.09%	965,635
Jun 5, 2026	11.07	11.08	10.98	11.01	10.83	-0.72%	1,133,789
Jun 4, 2026	11.02	11.10	11.01	11.09	10.91	0.45%	980,109
Jun 3, 2026	11.08	11.10	11.01	11.04	10.86	-0.09%	1,106,135
Jun 2, 2026	11.12	11.15	11.04	11.05	10.87	-0.72%	1,200,235
Jun 1, 2026	11.15	11.18	11.11	11.13	10.95	-0.63%	1,251,360
May 29, 2026	11.19	11.26	11.15	11.20	11.02	0.36%	1,604,088
May 28, 2026	11.00	11.17	10.99	11.16	10.98	1.45%	1,339,489
May 27, 2026	11.02	11.03	10.95	11.00	10.82	-0.09%	1,118,000
May 26, 2026	11.09	11.10	11.00	11.01	10.83	-0.72%	1,763,037
May 22, 2026	11.17	11.18	11.08	11.09	10.91	-0.89%	941,415
May 21, 2026	11.18	11.19	11.08	11.19	11.01	0.09%	880,043
May 20, 2026	11.00	11.20	10.99	11.18	11.00	1.45%	1,541,216
May 19, 2026	11.01	11.06	10.98	11.02	10.84	-0.63%	1,180,516
May 18, 2026	11.15	11.15	10.99	11.09	10.91	-0.36%	2,889,634
May 15, 2026	11.22	11.25	11.13	11.13	10.95	-1.57%	1,559,792
May 14, 2026	11.53	11.54	11.44	11.49	11.12	-0.09%	1,649,922
May 13, 2026	11.60	11.60	11.50	11.50	11.13	-0.52%	1,768,173
May 12, 2026	11.56	11.61	11.48	11.56	11.19	-	1,576,494
May 11, 2026	11.54	11.61	11.50	11.56	11.19	0.35%	1,792,567
May 8, 2026	11.49	11.59	11.47	11.52	11.15	0.26%	1,011,371
May 7, 2026	11.55	11.55	11.47	11.49	11.12	-0.09%	1,035,737
May 6, 2026	11.48	11.54	11.43	11.50	11.13	0.61%	1,233,367
May 5, 2026	11.43	11.49	11.41	11.43	11.06	0.18%	894,418
May 4, 2026	11.40	11.51	11.36	11.41	11.04	0.35%	1,133,524
May 1, 2026	11.45	11.46	11.30	11.37	11.01	-0.52%	1,398,375
Apr 30, 2026	11.39	11.52	11.35	11.43	11.06	1.06%	1,914,763
Apr 29, 2026	11.35	11.37	11.26	11.31	10.95	-0.26%	693,773
Apr 28, 2026	11.36	11.40	11.27	11.34	10.98	-0.18%	856,795
Apr 27, 2026	11.23	11.44	11.23	11.36	11.00	1.25%	1,125,280
Apr 24, 2026	11.26	11.27	11.20	11.22	10.86	0.18%	567,575
Apr 23, 2026	11.35	11.38	11.20	11.20	10.84	-1.23%	813,409
Apr 22, 2026	11.45	11.46	11.32	11.34	10.98	-0.35%	841,622
Apr 21, 2026	11.63	11.63	11.37	11.38	11.01	-1.56%	1,339,904
Apr 20, 2026	11.25	11.59	11.25	11.56	11.19	2.39%	2,003,062
Apr 17, 2026	11.36	11.37	11.27	11.29	10.93	0.09%	1,090,397
Apr 16, 2026	11.35	11.39	11.24	11.28	10.92	-0.62%	1,040,844

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.