Western Asset Global Corporate Defined Opportunity Fund Inc. - GDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.95	11.96	11.96	12	11.94	42,431
August 21, 2025	12.04	12.05	11.92	12.06	12.01	43,200
August 20, 2025	12.04	12.05	11.93	12.1	11.97	23,880
August 19, 2025	12.05	12.02	11.9	12.05	11.95	30,064
August 18, 2025	11.98	12.03	11.91	12.08	11.93	84,000
August 15, 2025	11.96	11.98	11.98	11.98	11.94	17,500
August 14, 2025	11.96	11.97	11.97	11.97	11.92	25,736
August 13, 2025	11.95	11.97	11.97	11.98	11.86	30,500
August 12, 2025	11.9	11.91	11.91	11.95	11.75	43,200
August 11, 2025	11.89	11.88	11.88	11.94	11.81	66,300
August 08, 2025	11.83	11.87	11.87	11.89	11.79	24,327
August 07, 2025	11.83	11.85	11.85	11.88	11.78	24,864
August 06, 2025	11.81	11.83	11.83	11.85	11.73	20,406
August 05, 2025	11.73	11.81	11.81	11.81	11.73	22,300
August 04, 2025	11.78	11.69	11.69	11.85	11.69	52,939
August 01, 2025	11.79	11.73	11.73	11.81	11.73	43,500
July 31, 2025	11.74	11.74	11.74	11.8	11.7	20,928
July 30, 2025	11.69	11.7	11.7	11.82	11.64	24,300
July 29, 2025	11.7	11.74	11.74	11.84	11.69	69,636
July 28, 2025	11.72	11.68	11.68	11.76	11.65	32,100
July 25, 2025	11.68	11.72	11.72	11.72	11.66	23,807
July 24, 2025	11.64	11.68	11.68	11.7	11.64	29,808
July 23, 2025	11.77	11.76	11.64	11.8	11.74	38,700
July 22, 2025	11.74	11.77	11.65	11.82	11.67	37,932
July 21, 2025	11.65	11.65	11.53	11.69	11.63	10,100
July 18, 2025	11.66	11.63	11.51	11.74	11.6	11,500
July 17, 2025	11.63	11.63	11.51	11.69	11.6	24,800
July 16, 2025	11.61	11.63	11.51	11.76	11.56	40,305
July 15, 2025	11.72	11.6	11.48	11.79	11.6	36,600
July 14, 2025	11.72	11.7	11.58	11.72	11.68	12,400
July 11, 2025	11.72	11.72	11.6	11.78	11.7	23,000
July 10, 2025	11.72	11.75	11.76	11.78	11.72	6,665
July 09, 2025	11.74	11.76	11.76	11.83	11.72	34,500
July 08, 2025	11.75	11.72	11.72	11.8	11.7	27,800
July 07, 2025	11.8	11.75	11.75	11.81	11.71	42,203
July 03, 2025	11.86	11.81	11.81	11.86	11.79	31,600
July 02, 2025	11.82	11.86	11.86	11.94	11.82	46,700
July 01, 2025	11.78	11.81	11.81	11.81	11.72	72,047
June 30, 2025	11.71	11.8	11.8	11.8	11.7	48,800
June 27, 2025	11.67	11.7	11.7	11.73	11.66	31,018
June 26, 2025	11.62	11.67	11.67	11.68	11.59	42,935
June 25, 2025	11.58	11.6	11.6	11.63	11.54	22,100
June 24, 2025	11.56	11.62	11.62	11.62	11.52	41,603
June 23, 2025	11.49	11.56	11.56	11.6	11.45	42,300
June 20, 2025	11.62	11.61	11.49	11.62	11.59	19,647
June 18, 2025	11.55	11.59	11.47	11.62	11.55	22,622
June 17, 2025	11.62	11.58	11.46	11.65	11.57	17,400
June 16, 2025	11.64	11.59	11.46	11.64	11.56	32,700
June 13, 2025	11.57	11.62	11.5	11.62	11.51	46,712
June 12, 2025	11.52	11.58	11.46	11.6	11.5	67,434
June 11, 2025	11.49	11.5	11.38	11.52	11.48	21,900
June 10, 2025	11.59	11.47	11.35	11.59	11.44	46,801
June 09, 2025	11.43	11.48	11.36	11.53	11.4	35,400
June 06, 2025	11.45	11.45	11.45	11.51	11.41	39,700
June 05, 2025	11.45	11.45	11.45	11.54	11.44	24,828
June 04, 2025	11.44	11.45	11.45	11.47	11.42	19,413
June 03, 2025	11.4	11.44	11.44	11.45	11.39	25,708
June 02, 2025	11.39	11.4	11.4	11.52	11.27	29,218
May 30, 2025	11.33	11.39	11.39	11.39	11.31	20,745
May 29, 2025	11.33	11.33	11.33	11.37	11.25	29,100

Western Asset Global Corporate Defined Opportunity Fund Inc. (GDO) NYSE