Skip to main content
Guggenheim Strategic Opportunities Fund (GOF)
NYSE: GOF · Real-Time Price · USD
12.08
+0.02 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
12.12
+0.04 (0.29%)
After-hours: Dec 5, 2025, 7:59 PM EST

GOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.0812.2012.0312.0812.080.17%1,169,785
Dec 4, 202512.1412.1912.0412.0612.06-0.50%2,759,398
Dec 3, 202512.1712.2012.1112.1212.12-0.66%1,465,596
Dec 2, 202512.2712.3212.1812.2012.20-0.33%1,330,500
Dec 1, 202512.3512.3912.2312.2412.24-1.53%1,429,488
Nov 28, 202512.4312.4712.2912.4312.430.08%1,605,440
Nov 26, 202512.4512.5012.3612.4212.42-0.08%1,457,180
Nov 25, 202512.1912.4312.1912.4312.431.64%1,784,787
Nov 24, 202512.0712.3012.0612.2312.231.92%2,044,516
Nov 21, 202512.0012.1211.8712.0012.000.17%2,466,252
Nov 20, 202512.2112.2111.9511.9811.98-2,260,500
Nov 19, 202512.0812.2511.9611.9811.980.08%2,492,655
Nov 18, 202512.3512.3811.9611.9711.97-3.70%4,182,878
Nov 17, 202512.9212.9212.4312.4312.43-3.72%3,147,117
Nov 14, 202512.8513.0412.8512.9112.91-1.45%1,375,086
Nov 13, 202513.1913.2013.0113.1012.92-0.76%1,616,259
Nov 12, 202513.3513.3513.1713.2013.02-0.68%1,504,559
Nov 11, 202513.1213.2913.1213.2913.110.53%1,052,240
Nov 10, 202513.2113.3513.1613.2213.040.84%1,237,047
Nov 7, 202512.9813.1312.9013.1112.930.38%1,622,336
Nov 6, 202513.1613.2013.0413.0612.88-0.84%1,370,287
Nov 5, 202513.0613.2812.9713.1712.991.07%1,790,248
Nov 4, 202512.9513.1212.9113.0312.85-0.46%2,322,270
Nov 3, 202513.5913.6213.0613.0912.91-3.39%2,081,982
Oct 31, 202513.5013.6413.3513.5513.362.26%1,541,195
Oct 30, 202513.0013.2712.8913.2513.072.00%1,726,359
Oct 29, 202512.9913.2012.8512.9912.81-0.23%2,683,653
Oct 28, 202513.4913.5113.0113.0212.84-3.70%4,215,958
Oct 27, 202513.9413.9813.0613.5213.33-2.17%4,811,399
Oct 24, 202513.9113.9813.8213.8213.630.14%1,316,714
Oct 23, 202513.5513.8913.5513.8013.611.92%1,696,925
Oct 22, 202513.3213.6113.3213.5413.351.50%2,563,475
Oct 21, 202512.6913.6412.6513.3413.153.98%5,051,920
Oct 20, 202514.0114.0212.7212.8312.65-8.94%11,795,837
Oct 17, 202514.3314.3313.9514.0913.89-2.29%5,655,035
Oct 16, 202514.7314.7314.4014.4214.22-1.90%2,776,057
Oct 15, 202514.7814.8214.6814.7014.50-1.21%1,597,049
Oct 14, 202514.9214.9714.8514.8814.49-0.60%1,596,904
Oct 13, 202514.9715.0114.9114.9714.580.60%1,384,828
Oct 10, 202515.0215.0214.8314.8814.49-0.67%1,964,912
Oct 9, 202515.0115.0314.9814.9814.59-0.27%1,002,751
Oct 8, 202515.0115.0714.9915.0214.63-0.20%1,092,684
Oct 7, 202515.0115.0715.0115.0514.660.27%768,639
Oct 6, 202515.0015.0714.9815.0114.620.07%1,448,043
Oct 3, 202515.0815.0914.9915.0014.61-0.40%1,143,857
Oct 2, 202515.1015.1115.0515.0614.67-0.07%921,830
Oct 1, 202515.0015.0814.9915.0714.680.60%1,016,261
Sep 30, 202514.9515.0214.9414.9814.590.27%1,068,285
Sep 29, 202514.9314.9414.8614.9414.550.20%930,641
Sep 26, 202514.9414.9514.9114.9114.52-577,982
Sep 25, 202514.9114.9514.8714.9114.52-0.27%633,301
Sep 24, 202514.9915.0014.9414.9514.56-0.07%661,734
Sep 23, 202514.9915.0014.9614.9614.57-0.20%605,953
Sep 22, 202514.9014.9914.8514.9914.600.60%1,014,046
Sep 19, 202514.9014.9114.8214.9014.510.27%1,003,946
Sep 18, 202514.8914.9214.8514.8614.47-0.13%1,074,023
Sep 17, 202514.9014.9414.8414.8814.49-0.13%1,336,901
Sep 16, 202514.9214.9514.9014.9014.51-0.27%1,279,275
Sep 15, 202514.9314.9814.9114.9414.55-0.99%920,723
Sep 12, 202515.0115.1114.9715.0914.520.60%1,391,605
Sep 11, 202515.0915.0914.9615.0014.43-0.40%1,291,842
Sep 10, 202515.1515.1515.0615.0614.49-0.53%983,141
Sep 9, 202515.1615.1615.0915.1414.57-0.07%870,943
Sep 8, 202515.1515.1515.1015.1514.580.13%964,289
Sep 5, 202515.1015.1515.1015.1314.560.33%1,112,554
Sep 4, 202515.0015.1014.9915.0814.510.53%1,095,896
Sep 3, 202514.9715.0214.9615.0014.430.40%931,652
Sep 2, 202514.9014.9814.8814.9414.380.07%1,110,730
Aug 29, 202514.9015.0314.9014.9314.37-0.13%1,078,019
Aug 28, 202514.9614.9614.8814.9514.39-0.07%881,036
Aug 27, 202514.9614.9614.9114.9614.400.27%563,546
Aug 26, 202514.8914.9214.8614.9214.360.47%531,944
Aug 25, 202514.9114.9114.8514.8514.29-709,721
Aug 22, 202514.8514.8914.8214.8514.290.34%826,562
Aug 21, 202514.7614.8414.7414.8014.24-0.20%1,225,868
Aug 20, 202514.8314.8314.7614.8314.270.07%907,500
Aug 19, 202514.8514.8614.7914.8214.26-0.07%1,090,902
Aug 18, 202514.8114.8814.8114.8314.27-0.47%1,080,926
Aug 15, 202514.9014.9414.8714.9014.34-1.06%946,122
Aug 14, 202515.0615.0715.0315.0614.32-885,706
Aug 13, 202515.0615.1015.0215.0614.320.13%1,363,132
Aug 12, 202515.0015.0614.9715.0414.300.20%978,053
Aug 11, 202514.9915.0214.9315.0114.270.20%877,233
Aug 8, 202514.9915.0014.9514.9814.24-0.07%729,959
Aug 7, 202514.9714.9914.9414.9914.250.13%730,545
Aug 6, 202514.9414.9914.9014.9714.230.20%728,659
Aug 5, 202514.9515.0014.8714.9414.200.07%998,212
Aug 4, 202514.9014.9414.8114.9314.190.61%942,649
Aug 1, 202514.8514.9014.7214.8414.11-0.27%1,464,520
Jul 31, 202514.9014.9714.7614.8814.150.27%1,299,593
Jul 30, 202514.9614.9814.7614.8414.11-0.80%2,001,677
Jul 29, 202515.1315.2014.9614.9614.22-0.93%996,125
Jul 28, 202515.0515.1115.0115.1014.350.40%670,400
Jul 25, 202515.0115.0414.9915.0414.300.13%580,223
Jul 24, 202514.9315.0314.9315.0214.280.47%809,915
Jul 23, 202514.9314.9814.9214.9514.210.20%682,813
Jul 22, 202514.8514.9214.8314.9214.180.34%734,821
Jul 21, 202514.9014.9214.8614.8714.14-0.07%905,852
Jul 18, 202514.8914.9214.8414.8814.15-0.07%736,317
Jul 17, 202514.7814.9014.7514.8914.160.61%981,010