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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	11.51	11.55	11.55	11.65	11.51	26,500
November 11, 2025	11.47	11.54	11.54	11.62	11.47	29,200
November 10, 2025	11.47	11.52	11.52	11.59	11.41	72,700
November 07, 2025	11.5	11.42	11.42	11.52	11.41	23,800
November 06, 2025	11.56	11.5	11.5	11.64	11.5	23,900
November 05, 2025	11.62	11.6	11.6	11.64	11.53	41,100
November 04, 2025	11.57	11.62	11.62	11.65	11.54	75,200
November 03, 2025	11.6	11.56	11.56	11.7	11.5	75,604
October 31, 2025	11.67	11.65	11.65	11.7	11.6	36,700
October 30, 2025	11.67	11.64	11.64	11.9	11.62	52,630
October 29, 2025	11.71	11.67	11.67	11.72	11.66	14,914
October 28, 2025	11.73	11.71	11.71	11.74	11.64	31,100
October 27, 2025	11.69	11.71	11.71	11.79	11.67	61,200
October 24, 2025	11.67	11.67	11.67	11.72	11.6	27,145
October 23, 2025	11.78	11.79	11.79	11.79	11.73	38,725
October 22, 2025	11.73	11.77	11.77	11.81	11.72	40,915
October 21, 2025	11.78	11.73	11.73	11.79	11.7	45,796
October 20, 2025	11.75	11.8	11.8	11.94	11.75	22,601
October 17, 2025	11.95	11.78	11.78	11.95	11.68	30,208
October 16, 2025	11.86	11.87	11.87	11.92	11.85	9,017
October 15, 2025	11.78	11.84	11.84	11.95	11.78	19,200
October 14, 2025	11.79	11.84	11.84	12	11.75	23,900
October 13, 2025	11.85	11.84	11.84	12.02	11.8	12,300
October 10, 2025	11.88	11.85	11.85	11.96	11.85	16,000
October 09, 2025	12.03	11.87	11.87	12.09	11.84	36,000
October 08, 2025	12.06	12.03	12.03	12.08	12.03	11,100
October 07, 2025	12.05	12.05	12.05	12.11	11.97	18,508
October 06, 2025	12.06	11.99	11.99	12.14	11.98	48,348
October 03, 2025	12.03	12.07	12.07	12.11	11.98	49,600
October 02, 2025	11.9	12.03	12.03	12.07	11.9	31,301
October 01, 2025	11.92	11.91	11.91	11.94	11.88	25,143
September 30, 2025	11.92	11.88	11.88	11.95	11.83	36,431
September 29, 2025	12.01	11.92	11.92	12.09	11.88	35,000
September 26, 2025	11.88	11.91	11.91	12	11.88	12,100
September 25, 2025	11.97	11.85	11.85	11.98	11.85	7,032
September 24, 2025	11.98	12.01	12.01	12.1	11.98	13,700
September 23, 2025	11.99	11.99	11.99	12.1	11.97	10,915
September 22, 2025	12.08	12.11	11.99	12.15	12.08	81,700
September 19, 2025	12.09	12.07	11.95	12.09	12.06	25,201
September 18, 2025	12.07	12.05	11.93	12.1	12	36,529
September 17, 2025	12.12	12.05	11.93	12.12	11.99	57,644
September 16, 2025	12.05	12.09	11.97	12.11	12.05	55,000
September 15, 2025	12.02	12.05	11.93	12.06	11.99	44,800
September 12, 2025	12	12	12	12	11.93	29,346
September 11, 2025	11.94	11.98	11.98	11.99	11.94	17,216
September 10, 2025	11.94	11.94	11.94	12	11.92	29,540
September 09, 2025	11.89	11.92	11.92	11.95	11.89	32,200
September 08, 2025	11.92	11.9	11.9	11.95	11.89	90,000
September 05, 2025	11.93	11.92	11.92	11.97	11.89	24,016
September 04, 2025	11.87	11.89	11.89	11.94	11.85	16,025
September 03, 2025	11.89	11.9	11.9	11.97	11.87	18,622
September 02, 2025	11.96	11.87	11.87	11.98	11.85	45,222
August 29, 2025	11.95	11.99	11.99	12.01	11.94	30,843
August 28, 2025	11.94	11.94	11.94	12	11.91	46,000
August 27, 2025	11.96	11.94	11.94	11.98	11.93	20,300
August 26, 2025	11.95	11.97	11.97	12	11.95	42,929
August 25, 2025	11.97	11.97	11.97	12	11.9	34,308
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

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