Western Asset Global Corporate Opportunity Fund Inc. Common Stock (GDO)
10.26
+0.01 (0.10%)
NYSE· Last Trade: Aug 1st, 9:24 AM EDT
Historical Prices For Western Asset Global Corporate Opportunity Fund Inc. Common Stock (GDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 10.27 | 10.28 | 10.23 | 10.26 | 36,585 | 10.26 |
| 7/30/2026 | 10.23 | 10.28 | 10.22 | 10.25 | 32,291 | 10.25 |
| 7/29/2026 | 10.20 | 10.27 | 10.20 | 10.20 | 19,284 | 10.20 |
| 7/28/2026 | 10.20 | 10.25 | 10.20 | 10.24 | 31,223 | 10.24 |
| 7/27/2026 | 10.25 | 10.27 | 10.20 | 10.21 | 46,028 | 10.21 |
| 7/24/2026 | 10.29 | 10.33 | 10.24 | 10.24 | 24,014 | 10.24 |
| 7/23/2026 | 10.43 | 10.47 | 10.40 | 10.41 | 42,831 | 10.29 |
| 7/22/2026 | 10.48 | 10.57 | 10.46 | 10.48 | 43,799 | 10.36 |
| 7/21/2026 | 10.57 | 10.57 | 10.47 | 10.51 | 70,010 | 10.39 |
| 7/20/2026 | 10.50 | 10.56 | 10.46 | 10.53 | 63,052 | 10.41 |
| 7/17/2026 | 10.50 | 10.54 | 10.49 | 10.51 | 54,136 | 10.39 |
| 7/16/2026 | 10.55 | 10.65 | 10.55 | 10.55 | 25,900 | 10.43 |
| 7/15/2026 | 10.60 | 10.65 | 10.56 | 10.59 | 56,597 | 10.47 |
| 7/14/2026 | 10.57 | 10.63 | 10.53 | 10.60 | 37,766 | 10.48 |
| 7/13/2026 | 10.65 | 10.69 | 10.56 | 10.56 | 30,018 | 10.44 |
| 7/10/2026 | 10.65 | 10.69 | 10.62 | 10.64 | 19,720 | 10.52 |
| 7/09/2026 | 10.61 | 10.70 | 10.60 | 10.65 | 23,614 | 10.53 |
| 7/08/2026 | 10.64 | 10.71 | 10.56 | 10.63 | 30,781 | 10.51 |
| 7/07/2026 | 10.72 | 10.77 | 10.65 | 10.65 | 24,455 | 10.53 |
| 7/06/2026 | 10.78 | 10.78 | 10.70 | 10.77 | 29,645 | 10.64 |
| 7/02/2026 | 10.72 | 10.78 | 10.70 | 10.74 | 12,408 | 10.61 |
| 7/01/2026 | 10.70 | 10.84 | 10.60 | 10.73 | 48,328 | 10.60 |
| 6/30/2026 | 10.74 | 10.76 | 10.65 | 10.73 | 16,074 | 10.60 |
| 6/29/2026 | 10.68 | 10.76 | 10.59 | 10.72 | 42,341 | 10.59 |
| 6/26/2026 | 10.63 | 10.69 | 10.63 | 10.66 | 16,111 | 10.54 |
| 6/25/2026 | 10.61 | 10.70 | 10.57 | 10.65 | 17,011 | 10.53 |
| 6/24/2026 | 10.53 | 10.63 | 10.53 | 10.61 | 9,341 | 10.49 |
| 6/23/2026 | 10.52 | 10.65 | 10.52 | 10.58 | 56,627 | 10.46 |
| 6/22/2026 | 10.63 | 10.68 | 10.63 | 10.66 | 27,974 | 10.41 |
| 6/18/2026 | 10.74 | 10.75 | 10.65 | 10.66 | 58,620 | 10.41 |
| 6/17/2026 | 10.82 | 10.82 | 10.71 | 10.73 | 20,552 | 10.48 |
| 6/16/2026 | 10.76 | 10.84 | 10.65 | 10.77 | 49,478 | 10.52 |
| 6/15/2026 | 10.82 | 10.85 | 10.75 | 10.76 | 23,232 | 10.51 |
| 6/12/2026 | 10.80 | 10.80 | 10.72 | 10.76 | 14,407 | 10.51 |
| 6/11/2026 | 10.72 | 10.76 | 10.65 | 10.74 | 19,638 | 10.49 |
| 6/10/2026 | 10.59 | 10.73 | 10.59 | 10.67 | 19,793 | 10.42 |
| 6/09/2026 | 10.66 | 10.71 | 10.60 | 10.65 | 27,684 | 10.40 |
| 6/08/2026 | 10.70 | 10.73 | 10.62 | 10.65 | 42,819 | 10.40 |
| 6/05/2026 | 10.70 | 10.77 | 10.60 | 10.62 | 22,653 | 10.38 |
| 6/04/2026 | 10.74 | 10.81 | 10.71 | 10.71 | 26,681 | 10.46 |
| 6/03/2026 | 10.78 | 10.85 | 10.72 | 10.79 | 55,594 | 10.54 |
| 6/02/2026 | 10.83 | 10.88 | 10.74 | 10.83 | 26,252 | 10.58 |
| 6/01/2026 | 10.89 | 10.89 | 10.70 | 10.78 | 58,813 | 10.53 |
| 5/29/2026 | 10.86 | 10.86 | 10.80 | 10.85 | 18,876 | 10.60 |
| 5/28/2026 | 10.79 | 10.81 | 10.70 | 10.81 | 46,000 | 10.56 |
| 5/27/2026 | 10.79 | 10.79 | 10.75 | 10.76 | 26,922 | 10.51 |
| 5/26/2026 | 10.75 | 10.78 | 10.72 | 10.75 | 20,263 | 10.50 |
| 5/22/2026 | 10.65 | 10.70 | 10.65 | 10.69 | 29,817 | 10.44 |
| 5/21/2026 | 10.68 | 10.68 | 10.62 | 10.67 | 12,549 | 10.42 |
| 5/20/2026 | 10.70 | 10.93 | 10.68 | 10.78 | 16,797 | 10.41 |
| 5/19/2026 | 10.65 | 10.71 | 10.61 | 10.64 | 6,793 | 10.28 |
| 5/18/2026 | 10.80 | 10.84 | 10.71 | 10.72 | 36,698 | 10.35 |
| 5/15/2026 | 10.85 | 10.88 | 10.78 | 10.78 | 11,103 | 10.41 |
| 5/14/2026 | 10.89 | 10.98 | 10.87 | 10.89 | 27,612 | 10.52 |
| 5/13/2026 | 10.95 | 10.95 | 10.87 | 10.88 | 9,966 | 10.51 |
| 5/12/2026 | 10.93 | 10.99 | 10.85 | 10.91 | 19,860 | 10.54 |
| 5/11/2026 | 10.96 | 11.07 | 10.92 | 10.97 | 29,092 | 10.60 |
| 5/08/2026 | 11.10 | 11.10 | 11.00 | 11.05 | 5,552 | 10.67 |
| 5/07/2026 | 11.05 | 11.05 | 11.01 | 11.04 | 17,030 | 10.66 |
| 5/06/2026 | 11.00 | 11.02 | 10.98 | 11.00 | 20,538 | 10.63 |
| 5/05/2026 | 11.00 | 11.00 | 10.96 | 10.98 | 13,514 | 10.61 |
| 5/04/2026 | 11.14 | 11.14 | 10.92 | 10.97 | 51,413 | 10.60 |
| 5/01/2026 | 11.14 | 11.15 | 11.04 | 11.10 | 22,466 | 10.72 |