Western Asset Global Corp Defined Opportunity Inc. (GDO)
11.08
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 10:57 AM EDT
Historical Prices For Western Asset Global Corp Defined Opportunity Inc. (GDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 11.08 | 11.09 | 10.95 | 11.08 | 16,831 | 11.08 |
| 4/29/2026 | 11.03 | 11.03 | 10.95 | 11.01 | 24,608 | 11.01 |
| 4/28/2026 | 11.04 | 11.06 | 10.96 | 11.03 | 9,092 | 11.03 |
| 4/27/2026 | 11.08 | 11.08 | 10.98 | 11.03 | 23,597 | 11.03 |
| 4/24/2026 | 11.06 | 11.10 | 11.06 | 11.08 | 22,057 | 11.08 |
| 4/23/2026 | 11.06 | 11.18 | 11.03 | 11.10 | 7,311 | 11.10 |
| 4/22/2026 | 11.32 | 11.34 | 11.20 | 11.23 | 22,171 | 11.11 |
| 4/21/2026 | 11.40 | 11.40 | 11.22 | 11.24 | 32,313 | 11.11 |
| 4/20/2026 | 11.37 | 11.37 | 11.20 | 11.35 | 26,619 | 11.23 |
| 4/17/2026 | 11.37 | 11.41 | 11.32 | 11.34 | 15,289 | 11.22 |
| 4/16/2026 | 11.23 | 11.39 | 11.23 | 11.31 | 57,945 | 11.19 |
| 4/15/2026 | 11.25 | 11.29 | 11.16 | 11.20 | 7,511 | 11.08 |
| 4/14/2026 | 11.20 | 11.46 | 11.05 | 11.28 | 66,117 | 11.16 |
| 4/13/2026 | 11.11 | 11.37 | 10.90 | 11.17 | 36,916 | 11.05 |
| 4/10/2026 | 11.06 | 11.47 | 11.05 | 11.09 | 64,662 | 10.96 |
| 4/09/2026 | 11.06 | 11.09 | 11.02 | 11.09 | 7,076 | 10.97 |
| 4/08/2026 | 11.03 | 11.11 | 10.91 | 11.07 | 22,869 | 10.95 |
| 4/07/2026 | 10.86 | 10.98 | 10.84 | 10.89 | 10,997 | 10.77 |
| 4/06/2026 | 10.87 | 11.02 | 10.84 | 10.84 | 27,719 | 10.72 |
| 4/02/2026 | 10.86 | 10.95 | 10.80 | 10.83 | 21,639 | 10.71 |
| 4/01/2026 | 10.79 | 10.97 | 10.79 | 10.89 | 28,643 | 10.78 |
| 3/31/2026 | 10.63 | 10.80 | 10.58 | 10.76 | 16,107 | 10.64 |
| 3/30/2026 | 10.55 | 10.72 | 10.54 | 10.55 | 16,736 | 10.44 |
| 3/27/2026 | 10.65 | 10.88 | 10.52 | 10.57 | 14,963 | 10.46 |
| 3/26/2026 | 10.66 | 10.74 | 10.64 | 10.66 | 38,934 | 10.54 |
| 3/25/2026 | 10.77 | 10.80 | 10.73 | 10.75 | 17,314 | 10.63 |
| 3/24/2026 | 10.74 | 10.77 | 10.71 | 10.71 | 9,198 | 10.59 |
| 3/23/2026 | 10.94 | 10.97 | 10.80 | 10.86 | 30,590 | 10.62 |
| 3/20/2026 | 10.93 | 10.93 | 10.80 | 10.83 | 18,168 | 10.59 |
| 3/19/2026 | 10.92 | 11.00 | 10.85 | 10.89 | 29,240 | 10.65 |
| 3/18/2026 | 11.01 | 11.05 | 10.90 | 10.93 | 45,467 | 10.69 |
| 3/17/2026 | 10.98 | 11.05 | 10.96 | 10.98 | 24,761 | 10.74 |
| 3/16/2026 | 11.00 | 11.05 | 10.95 | 10.95 | 23,693 | 10.71 |
| 3/13/2026 | 10.94 | 11.14 | 10.94 | 10.97 | 39,993 | 10.73 |
| 3/12/2026 | 10.98 | 11.04 | 10.94 | 10.94 | 30,909 | 10.70 |
| 3/11/2026 | 11.08 | 11.08 | 11.03 | 11.04 | 36,813 | 10.80 |
| 3/10/2026 | 10.98 | 11.07 | 10.96 | 11.03 | 12,882 | 10.79 |
| 3/09/2026 | 11.00 | 11.04 | 10.94 | 10.98 | 73,614 | 10.74 |
| 3/06/2026 | 11.11 | 11.11 | 10.97 | 11.04 | 43,103 | 10.80 |
| 3/05/2026 | 11.25 | 11.25 | 11.15 | 11.15 | 33,200 | 10.90 |
| 3/04/2026 | 11.28 | 11.32 | 11.26 | 11.27 | 39,057 | 11.02 |
| 3/03/2026 | 11.31 | 11.35 | 11.24 | 11.24 | 54,367 | 10.99 |
| 3/02/2026 | 11.38 | 11.38 | 11.28 | 11.30 | 53,987 | 11.06 |
| 2/27/2026 | 11.45 | 11.45 | 11.35 | 11.38 | 29,188 | 11.13 |
| 2/26/2026 | 11.44 | 11.44 | 11.36 | 11.40 | 15,516 | 11.15 |
| 2/25/2026 | 11.40 | 11.42 | 11.31 | 11.38 | 22,000 | 11.13 |
| 2/24/2026 | 11.41 | 11.41 | 11.30 | 11.36 | 34,480 | 11.11 |
| 2/23/2026 | 11.46 | 11.46 | 11.38 | 11.40 | 24,331 | 11.15 |
| 2/20/2026 | 11.53 | 11.53 | 11.42 | 11.42 | 42,515 | 11.17 |
| 2/19/2026 | 11.55 | 11.63 | 11.50 | 11.60 | 75,921 | 11.23 |
| 2/18/2026 | 11.56 | 11.57 | 11.53 | 11.55 | 39,585 | 11.18 |
| 2/17/2026 | 11.56 | 11.60 | 11.52 | 11.54 | 33,033 | 11.17 |
| 2/13/2026 | 11.58 | 11.65 | 11.52 | 11.53 | 31,671 | 11.16 |
| 2/12/2026 | 11.58 | 11.63 | 11.51 | 11.52 | 32,048 | 11.15 |
| 2/11/2026 | 11.55 | 11.62 | 11.54 | 11.56 | 40,906 | 11.19 |
| 2/10/2026 | 11.60 | 11.63 | 11.54 | 11.56 | 28,120 | 11.19 |
| 2/09/2026 | 11.54 | 11.61 | 11.54 | 11.56 | 20,581 | 11.19 |
| 2/06/2026 | 11.50 | 11.57 | 11.50 | 11.53 | 20,335 | 11.16 |
| 2/05/2026 | 11.50 | 11.53 | 11.45 | 11.48 | 35,642 | 11.11 |
| 2/04/2026 | 11.55 | 11.61 | 11.41 | 11.50 | 38,945 | 11.13 |
| 2/03/2026 | 11.61 | 11.63 | 11.50 | 11.53 | 48,769 | 11.16 |
| 2/02/2026 | 11.55 | 11.60 | 11.54 | 11.58 | 50,415 | 11.21 |