Skip to main content

Western Asset Global Corp Defined Opportunity Inc. (NY: GDO )

12.41 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.85 12.89 12.74 12.81 32,436 -0.16(-1.24%)
Feb 25, 2022 12.84 13.43 12.91 12.97 41,091 +0.13(+1.00%)
Feb 24, 2022 12.69 13.10 12.69 12.84 53,837 -0.02(-0.13%)
Feb 23, 2022 12.78 12.89 12.77 12.85 42,483 -0.04(-0.31%)
Feb 22, 2022 13.07 13.07 12.81 12.89 38,543 -0.23(-1.72%)
Feb 18, 2022 13.12 0 -0.23(-1.75%)
Feb 17, 2022 13.30 13.44 13.21 13.35 21,749 -0.01(-0.05%)
Feb 16, 2022 13.36 13.37 13.02 13.36 30,902 +0.03(+0.24%)
Feb 15, 2022 13.36 13.48 13.33 13.33 72,573 -0.05(-0.36%)
Feb 14, 2022 13.35 13.47 13.22 13.38 16,878 +0.06(+0.42%)
Feb 11, 2022 13.48 13.50 13.18 13.32 23,556 -0.13(-0.95%)
Feb 10, 2022 13.29 13.48 13.24 13.45 17,370 +0.15(+1.14%)
Feb 09, 2022 13.36 13.45 13.20 13.30 16,602 +0.02(+0.12%)
Feb 08, 2022 13.51 13.51 13.26 13.28 24,925 -0.21(-1.54%)
Feb 07, 2022 13.56 13.56 13.47 13.49 9,360 +0.13(+0.96%)
Feb 04, 2022 13.53 13.59 13.20 13.36 18,853 -0.11(-0.83%)
Feb 03, 2022 13.48 13.39 13.47 31,537 -0.05(-0.36%)
Feb 02, 2022 13.57 13.59 13.52 13.52 20,303 -0.02(-0.12%)
Feb 01, 2022 13.49 13.58 13.40 13.54 40,905 +0.20(+1.50%)
Jan 31, 2022 13.24 13.42 13.34 21,503 +0.12(+0.91%)
Jan 28, 2022 13.24 13.29 13.16 13.22 30,818 -0.02(-0.18%)
Jan 27, 2022 13.27 13.28 13.21 13.24 56,932 +0.05(+0.36%)
Jan 26, 2022 13.21 13.34 13.08 13.19 33,790 +0.13(+0.98%)
Jan 25, 2022 12.79 13.10 12.79 13.06 67,305 +0.03(+0.25%)
Jan 24, 2022 13.29 13.29 12.77 13.03 81,856 -0.22(-1.69%)
Jan 21, 2022 13.50 13.50 13.22 13.26 30,892 -0.27(-2.01%)
Jan 20, 2022 13.57 13.57 13.39 13.53 28,421 +0.15(+1.13%)
Jan 19, 2022 13.49 13.49 13.38 13.38 22,629 -0.03(-0.24%)
Jan 18, 2022 13.50 13.50 13.38 13.41 50,009 -0.11(-0.82%)
Jan 14, 2022 13.52 0 -0.02(-0.18%)
Jan 13, 2022 13.62 13.65 13.54 13.54 20,446 -0.02(-0.18%)
Jan 12, 2022 13.57 13.58 13.55 13.57 24,967 +0.02(+0.12%)
Jan 11, 2022 13.46 13.58 13.46 13.55 34,847 +0.06(+0.41%)
Jan 10, 2022 13.49 13.53 13.46 13.50 20,049 -0.02(-0.12%)
Jan 07, 2022 13.46 13.54 13.46 13.51 16,882 -0.01(-0.06%)
Jan 06, 2022 13.57 13.58 13.43 13.52 52,162 -0.07(-0.53%)
Jan 05, 2022 13.77 13.81 13.57 13.59 92,203 -0.26(-1.90%)
Jan 04, 2022 13.97 13.97 13.75 13.86 36,501 -0.08(-0.57%)
Jan 03, 2022 13.93 13.99 13.89 13.93 23,267 +0.01(+0.06%)
Dec 31, 2021 13.93 13.93 13.82 13.93 41,108 +0.11(+0.81%)
Dec 30, 2021 13.73 13.89 13.68 13.82 30,386 +0.11(+0.81%)
Dec 29, 2021 13.70 13.72 13.66 13.70 31,099 +0.02(+0.17%)
Dec 28, 2021 13.78 13.88 13.49 13.68 97,778 -0.08(-0.58%)
Dec 27, 2021 13.84 13.84 13.75 13.76 28,007 -0.05(-0.35%)
Dec 23, 2021 13.81 13.81 13.74 13.81 48,463 +0.10(+0.76%)
Dec 22, 2021 13.75 13.75 13.61 13.70 35,957 +0.00(+0.01%)
Dec 21, 2021 13.71 13.73 13.66 13.70 20,103 +0.04(+0.29%)
Dec 20, 2021 13.76 13.78 13.66 13.66 27,471 -0.15(-1.09%)
Dec 17, 2021 13.81 13.81 13.72 13.81 10,367 +0.02(+0.11%)
Dec 16, 2021 13.84 13.84 13.71 13.80 82,884 +0.07(+0.52%)
Dec 15, 2021 13.66 13.75 13.61 13.73 44,373 +0.06(+0.46%)
Dec 14, 2021 13.62 13.69 13.58 13.66 59,566 +0.08(+0.58%)
Dec 13, 2021 13.58 13.58 13.46 13.58 74,126 +0.08(+0.59%)
Dec 10, 2021 13.51 13.51 13.49 13.51 51,903 +0.00(+0.00%)
Dec 09, 2021 13.47 13.51 13.47 13.51 54,723 +0.00(+0.00%)
Dec 08, 2021 13.49 13.55 13.49 13.51 21,617 -0.03(-0.23%)
Dec 07, 2021 13.49 13.60 13.49 13.54 96,673 +0.03(+0.23%)
Dec 06, 2021 13.41 13.52 13.41 13.51 178,419 +0.03(+0.24%)
Dec 03, 2021 13.44 13.50 13.44 13.47 73,221 -0.02(-0.18%)
Dec 02, 2021 13.50 13.52 13.45 13.50 107,701 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.