Western Asset Global Corp Defined Opportunity Inc. (GDO)

11.37Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	11.30	11.38	11.30	11.37	60,391	11.37
3/04/2025	11.38	11.44	11.28	11.29	43,172	11.29
3/03/2025	11.39	11.43	11.33	11.38	53,410	11.38
2/28/2025	11.39	11.55	11.33	11.39	28,600	11.39
2/27/2025	11.44	11.44	11.37	11.40	23,218	11.40
2/26/2025	11.40	11.44	11.40	11.44	14,007	11.44
2/25/2025	11.40	11.43	11.35	11.40	14,452	11.40
2/24/2025	11.38	11.39	11.32	11.36	22,450	11.36
2/21/2025	11.38	11.44	11.32	11.37	33,415	11.37
2/20/2025	11.46	11.52	11.46	11.49	33,737	11.37
2/19/2025	11.43	11.50	11.40	11.45	54,627	11.33
2/18/2025	11.47	11.53	11.42	11.47	29,287	11.35
2/14/2025	11.42	11.50	11.38	11.47	54,051	11.35
2/13/2025	11.40	11.40	11.35	11.36	31,679	11.24
2/12/2025	11.33	11.39	11.33	11.36	13,355	11.24
2/11/2025	11.37	11.39	11.37	11.38	13,368	11.26
2/10/2025	11.46	11.46	11.34	11.39	42,028	11.27
2/07/2025	11.43	11.49	11.40	11.41	53,682	11.29
2/06/2025	11.36	11.46	11.36	11.46	36,994	11.34
2/05/2025	11.34	11.38	11.29	11.37	21,977	11.25
2/04/2025	11.21	11.31	11.20	11.30	42,110	11.19
2/03/2025	11.25	11.30	11.20	11.21	29,724	11.09
1/31/2025	11.24	11.30	11.23	11.25	49,953	11.13
1/30/2025	11.25	11.26	11.20	11.23	36,524	11.11
1/29/2025	11.22	11.26	11.20	11.22	17,847	11.10
1/28/2025	11.24	11.29	11.23	11.26	23,263	11.14
1/27/2025	11.24	11.28	11.20	11.27	17,344	11.15
1/24/2025	11.24	11.26	11.21	11.24	13,977	11.12
1/23/2025	11.32	11.34	11.29	11.32	9,969	11.08
1/22/2025	11.29	11.35	11.29	11.34	15,841	11.10
1/21/2025	11.30	11.32	11.24	11.28	15,553	11.04
1/17/2025	11.23	11.31	11.23	11.27	27,846	11.03
1/16/2025	11.13	11.27	11.13	11.21	34,794	10.97
1/15/2025	11.15	11.19	11.09	11.17	36,434	10.93
1/14/2025	10.98	11.06	10.98	11.04	31,252	10.81
1/13/2025	11.10	11.10	10.92	11.01	45,793	10.78
1/10/2025	11.08	11.14	11.03	11.12	62,705	10.88
1/08/2025	11.15	11.20	11.06	11.16	58,618	10.92
1/07/2025	11.25	11.25	11.10	11.16	33,344	10.92
1/06/2025	11.22	11.23	11.10	11.22	48,940	10.98
1/03/2025	11.21	11.24	11.13	11.21	59,193	10.97
1/02/2025	11.30	11.30	11.19	11.29	48,470	11.05
12/31/2024	11.15	0.00	11.33	11.33	0	11.09
12/30/2024	11.17	11.17	11.11	11.15	37,522	10.91
12/27/2024	11.15	11.21	11.10	11.14	46,381	10.90
12/26/2024	11.19	11.22	11.17	11.18	30,401	10.94
12/24/2024	11.15	11.19	11.05	11.19	37,529	10.95
12/23/2024	11.01	11.14	10.96	11.14	68,653	10.90
12/20/2024	11.03	11.28	11.03	11.16	55,364	10.80
12/19/2024	11.13	11.15	11.03	11.05	101,747	10.70
12/18/2024	11.40	11.45	11.11	11.11	110,604	10.75
12/17/2024	11.52	11.52	11.41	11.42	106,208	11.05
12/16/2024	11.56	11.59	11.50	11.55	77,402	11.18
12/13/2024	11.51	11.54	11.44	11.51	85,720	11.14
12/12/2024	11.67	11.76	11.54	11.54	46,848	11.17
12/11/2024	11.70	11.79	11.69	11.70	80,960	11.33
12/10/2024	11.80	11.83	11.70	11.70	41,087	11.33
12/09/2024	11.77	11.82	11.75	11.80	43,289	11.42
12/06/2024	11.84	11.84	11.76	11.83	54,138	11.45