Western Asset Global Corp Defined Opportunity Inc. (GDO)

Last Price11.54

Change-0.10 (-0.86%)

NYSE · Last Trade: Feb 1st, 6:08 PM EST

Historical Prices For Western Asset Global Corp Defined Opportunity Inc. (GDO)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	11.66	11.67	11.54	11.54	64,940	11.54
1/29/2026	11.64	11.70	11.58	11.64	30,593	11.64
1/28/2026	11.63	11.71	11.57	11.64	23,259	11.64
1/27/2026	11.61	11.66	11.55	11.62	23,128	11.62
1/26/2026	11.66	11.68	11.58	11.61	25,122	11.61
1/23/2026	11.66	11.66	11.58	11.61	44,445	11.61
1/22/2026	11.67	11.76	11.63	11.73	55,967	11.61
1/21/2026	11.58	11.70	11.57	11.68	59,474	11.56
1/20/2026	11.61	11.69	11.47	11.54	50,992	11.42
1/16/2026	11.62	11.67	11.62	11.62	39,131	11.50
1/15/2026	11.62	11.70	11.61	11.64	53,646	11.52
1/14/2026	11.62	11.68	11.62	11.63	16,424	11.51
1/13/2026	11.63	11.67	11.61	11.63	21,293	11.51
1/12/2026	11.60	11.69	11.60	11.63	26,936	11.51
1/09/2026	11.61	11.71	11.61	11.62	22,610	11.50
1/08/2026	11.65	11.69	11.61	11.62	33,541	11.50
1/07/2026	11.70	11.70	11.62	11.65	26,936	11.53
1/06/2026	11.72	11.80	11.69	11.70	32,472	11.58
1/05/2026	11.82	11.84	11.70	11.72	30,778	11.60
1/02/2026	11.87	11.87	11.80	11.82	15,906	11.70
12/31/2025	11.87	11.88	11.71	11.81	18,267	11.69
12/30/2025	11.77	11.88	11.70	11.88	50,601	11.76
12/29/2025	11.86	11.87	11.62	11.77	229,234	11.65
12/26/2025	11.81	11.88	11.77	11.86	17,798	11.74
12/24/2025	11.82	11.82	11.73	11.80	11,385	11.68
12/23/2025	11.81	11.89	11.78	11.82	16,913	11.70
12/22/2025	11.93	11.93	11.85	11.87	43,306	11.63
12/19/2025	11.83	11.90	11.82	11.90	16,790	11.66
12/18/2025	11.83	11.90	11.80	11.80	20,240	11.56
12/17/2025	11.83	11.90	11.75	11.83	29,657	11.59
12/16/2025	11.85	11.85	11.73	11.80	16,443	11.56
12/15/2025	11.74	11.85	11.65	11.85	42,705	11.61
12/12/2025	11.70	11.74	11.61	11.68	24,655	11.44
12/11/2025	11.70	11.70	11.61	11.65	21,236	11.41
12/10/2025	11.69	11.75	11.62	11.69	10,317	11.45
12/09/2025	11.67	11.72	11.64	11.66	7,512	11.42
12/08/2025	11.73	11.75	11.63	11.65	20,642	11.41
12/05/2025	11.72	11.77	11.70	11.75	25,336	11.51
12/04/2025	11.70	11.78	11.62	11.70	38,164	11.46
12/03/2025	11.70	11.78	11.67	11.70	7,638	11.46
12/02/2025	11.70	11.75	11.65	11.70	16,096	11.46
12/01/2025	11.72	11.76	11.70	11.75	20,266	11.51
11/28/2025	11.67	11.69	11.61	11.68	11,420	11.44
11/26/2025	11.55	11.68	11.53	11.68	26,981	11.44
11/25/2025	11.58	11.64	11.56	11.56	11,946	11.33
11/24/2025	11.46	11.60	11.46	11.58	6,071	11.34
11/21/2025	11.41	11.56	11.36	11.49	15,371	11.25
11/20/2025	11.52	11.66	11.40	11.40	19,704	11.17
11/19/2025	11.62	11.71	11.62	11.70	11,076	11.34
11/18/2025	11.71	11.72	11.54	11.67	23,074	11.31
11/17/2025	11.52	11.69	11.52	11.65	31,369	11.29
11/14/2025	11.70	11.70	11.44	11.55	28,051	11.19
11/13/2025	11.55	11.65	11.54	11.56	15,069	11.20
11/12/2025	11.51	11.65	11.51	11.55	26,524	11.19
11/11/2025	11.47	11.62	11.47	11.54	29,152	11.18
11/10/2025	11.47	11.59	11.41	11.52	72,695	11.17
11/07/2025	11.50	11.52	11.41	11.42	23,793	11.07
11/06/2025	11.56	11.64	11.50	11.50	23,892	11.15
11/05/2025	11.62	11.64	11.53	11.60	41,065	11.24
11/04/2025	11.57	11.65	11.54	11.62	75,179	11.26
11/03/2025	11.60	11.70	11.50	11.56	75,604	11.20