Western Asset Global Corp Defined Opportunity Inc. (GDO)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.70	11.78	11.67	11.70	7,638	11.70
12/02/2025	11.70	11.75	11.65	11.70	16,096	11.70
12/01/2025	11.72	11.76	11.70	11.75	20,266	11.75
11/28/2025	11.67	11.69	11.61	11.68	11,420	11.68
11/26/2025	11.55	11.68	11.53	11.68	26,981	11.68
11/25/2025	11.58	11.64	11.56	11.56	11,946	11.56
11/24/2025	11.46	11.60	11.46	11.58	6,071	11.58
11/21/2025	11.41	11.56	11.36	11.49	15,371	11.49
11/20/2025	11.52	11.66	11.40	11.40	19,704	11.40
11/19/2025	11.62	11.71	11.62	11.70	11,076	11.58
11/18/2025	11.71	11.72	11.54	11.67	23,074	11.55
11/17/2025	11.52	11.69	11.52	11.65	31,369	11.53
11/14/2025	11.70	11.70	11.44	11.55	28,051	11.43
11/13/2025	11.55	11.65	11.54	11.56	15,069	11.44
11/12/2025	11.51	11.65	11.51	11.55	26,524	11.43
11/11/2025	11.47	11.62	11.47	11.54	29,152	11.42
11/10/2025	11.47	11.59	11.41	11.52	72,695	11.40
11/07/2025	11.50	11.52	11.41	11.42	23,793	11.30
11/06/2025	11.56	11.64	11.50	11.50	23,892	11.38
11/05/2025	11.62	11.64	11.53	11.60	41,065	11.48
11/04/2025	11.57	11.65	11.54	11.62	75,179	11.50
11/03/2025	11.60	11.70	11.50	11.56	75,604	11.44
10/31/2025	11.67	11.70	11.60	11.65	36,670	11.53
10/30/2025	11.67	11.90	11.62	11.64	52,630	11.52
10/29/2025	11.71	11.72	11.66	11.67	14,914	11.55
10/28/2025	11.73	11.74	11.64	11.71	31,091	11.59
10/27/2025	11.69	11.79	11.67	11.71	61,169	11.59
10/24/2025	11.67	11.72	11.60	11.67	27,145	11.55
10/23/2025	11.78	11.79	11.70	11.79	38,725	11.55
10/22/2025	11.73	11.81	11.72	11.77	40,915	11.53
10/21/2025	11.78	11.79	11.70	11.73	45,796	11.49
10/20/2025	11.75	11.94	11.75	11.80	22,601	11.56
10/17/2025	11.95	11.95	11.68	11.78	30,208	11.54
10/16/2025	11.86	11.92	11.85	11.87	9,017	11.62
10/15/2025	11.78	11.95	11.78	11.84	19,153	11.60
10/14/2025	11.79	12.00	11.75	11.84	23,863	11.60
10/13/2025	11.85	12.02	11.80	11.84	12,275	11.60
10/10/2025	11.88	11.96	11.85	11.85	15,991	11.61
10/09/2025	12.03	12.09	11.84	11.87	35,980	11.62
10/08/2025	12.06	12.08	12.03	12.03	11,062	11.78
10/07/2025	12.05	12.11	11.97	12.05	18,508	11.80
10/06/2025	12.06	12.14	11.98	11.99	48,348	11.75
10/03/2025	12.03	12.11	11.98	12.07	49,571	11.82
10/02/2025	11.90	12.07	11.90	12.03	31,301	11.78
10/01/2025	11.92	11.94	11.88	11.91	25,143	11.66
9/30/2025	11.92	11.95	11.83	11.88	36,431	11.63
9/29/2025	12.01	12.09	11.88	11.92	34,963	11.67
9/26/2025	11.88	12.00	11.88	11.91	12,065	11.66
9/25/2025	11.97	11.98	11.85	11.85	7,032	11.61
9/24/2025	11.98	12.10	11.98	12.01	13,655	11.76
9/23/2025	11.99	12.10	11.97	11.99	10,915	11.74
9/22/2025	12.08	12.15	12.08	12.11	81,664	11.74
9/19/2025	12.09	12.09	12.06	12.07	25,201	11.70
9/18/2025	12.07	12.10	12.00	12.05	36,529	11.68
9/17/2025	12.12	12.12	11.99	12.05	57,644	11.68
9/16/2025	12.05	12.11	12.05	12.09	54,970	11.72
9/15/2025	12.02	12.06	11.99	12.05	44,774	11.68
9/12/2025	12.00	12.00	11.93	12.00	29,346	11.63
9/11/2025	11.94	11.99	11.94	11.98	17,216	11.61
9/10/2025	11.94	12.00	11.92	11.94	29,540	11.58
9/09/2025	11.89	11.95	11.89	11.92	32,167	11.56
9/08/2025	11.92	11.95	11.89	11.90	89,950	11.54
9/05/2025	11.93	11.97	11.89	11.92	24,016	11.56
9/04/2025	11.87	11.94	11.85	11.89	16,025	11.53