Western Asset Global Corp Defined Opportunity Inc. (GDO)

11.37Last Price

+0.07 (0.57%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	11.34	11.38	11.29	11.37	21,977	11.37
2/04/2025	11.21	11.31	11.20	11.30	42,110	11.30
2/03/2025	11.25	11.30	11.20	11.21	29,724	11.21
1/31/2025	11.24	11.30	11.23	11.25	49,953	11.25
1/30/2025	11.25	11.26	11.20	11.23	36,524	11.23
1/29/2025	11.22	11.26	11.20	11.22	17,847	11.22
1/28/2025	11.24	11.29	11.23	11.26	23,263	11.26
1/27/2025	11.24	11.28	11.20	11.27	17,344	11.27
1/24/2025	11.24	11.26	11.21	11.24	13,977	11.24
1/23/2025	11.32	11.34	11.29	11.32	9,969	11.20
1/22/2025	11.29	11.35	11.29	11.34	15,841	11.22
1/21/2025	11.30	11.32	11.24	11.28	15,553	11.16
1/17/2025	11.23	11.31	11.23	11.27	27,846	11.15
1/16/2025	11.13	11.27	11.13	11.21	34,794	11.09
1/15/2025	11.15	11.19	11.09	11.17	36,434	11.05
1/14/2025	10.98	11.06	10.98	11.04	31,252	10.92
1/13/2025	11.10	11.10	10.92	11.01	45,793	10.89
1/10/2025	11.08	11.14	11.03	11.12	62,705	11.00
1/08/2025	11.15	11.20	11.06	11.16	58,618	11.04
1/07/2025	11.25	11.25	11.10	11.16	33,344	11.04
1/06/2025	11.22	11.23	11.10	11.22	48,940	11.10
1/03/2025	11.21	11.24	11.13	11.21	59,193	11.09
1/02/2025	11.30	11.30	11.19	11.29	48,470	11.17
12/31/2024	11.15	0.00	11.33	11.33	0	11.21
12/30/2024	11.17	11.17	11.11	11.15	37,522	11.03
12/27/2024	11.15	11.21	11.10	11.14	46,381	11.02
12/26/2024	11.19	11.22	11.17	11.18	30,401	11.06
12/24/2024	11.15	11.19	11.05	11.19	37,529	11.06
12/23/2024	11.01	11.14	10.96	11.14	68,653	11.02
12/20/2024	11.03	11.28	11.03	11.16	55,364	10.92
12/19/2024	11.13	11.15	11.03	11.05	103,948	10.82
12/18/2024	11.40	11.45	11.11	11.11	110,604	10.87
12/17/2024	11.52	11.52	11.41	11.42	106,208	11.17
12/16/2024	11.56	11.59	11.50	11.55	77,402	11.30
12/13/2024	11.51	11.54	11.44	11.51	85,720	11.26
12/12/2024	11.67	11.76	11.54	11.54	46,848	11.29
12/11/2024	11.70	11.79	11.69	11.70	80,960	11.45
12/10/2024	11.80	11.83	11.70	11.70	41,087	11.45
12/09/2024	11.77	11.82	11.75	11.80	43,289	11.55
12/06/2024	11.84	11.84	11.76	11.83	54,138	11.57
12/05/2024	11.80	11.80	11.71	11.74	43,609	11.49
12/04/2024	11.74	11.82	11.70	11.79	55,965	11.54
12/03/2024	11.67	11.76	11.67	11.74	55,670	11.49
12/02/2024	11.66	11.70	11.63	11.70	47,857	11.45
11/29/2024	11.57	11.68	11.57	11.67	47,622	11.42
11/27/2024	11.54	11.61	11.53	11.56	54,129	11.31
11/26/2024	11.55	11.56	11.49	11.51	67,489	11.26
11/25/2024	11.55	11.61	11.47	11.55	56,256	11.31
11/22/2024	11.50	11.55	11.43	11.53	65,637	11.28
11/21/2024	11.55	11.60	11.49	11.50	42,600	11.25
11/20/2024	11.71	11.83	11.69	11.70	49,355	11.33
11/19/2024	11.70	11.78	11.70	11.75	51,204	11.38
11/18/2024	11.68	11.75	11.67	11.70	27,411	11.33
11/15/2024	11.71	11.71	11.65	11.68	51,014	11.31
11/14/2024	11.80	11.81	11.70	11.77	54,296	11.40
11/13/2024	11.95	11.99	11.80	11.83	63,342	11.45
11/12/2024	11.98	11.98	11.92	11.92	30,242	11.54
11/11/2024	12.07	12.14	11.97	11.98	39,974	11.60
11/08/2024	12.00	12.16	11.97	12.11	98,631	11.72
11/07/2024	11.90	11.98	11.86	11.98	82,828	11.60
11/06/2024	11.85	11.90	11.84	11.88	62,125	11.50