Guggenheim Strategic Opportunities Fund (GOF) Historical Stock Data
12.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOF is down -0.19% a day on average. There have been 16 days where Guggenheim Strategic Opportunities Fund closed green and 14 days where GOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 12.00 | 12.07 | ↑$0.07 (0.58%) | 12.00 | 12.08 | 2.29M |
| 2025-12-15 | 12.05 | 12.09 | ↑$0.04 (0.33%) | 11.97 | 12.12 | 2.01M |
| 2025-12-12 | 12.14 | 12.20 | ↑$0.06 (0.49%) | 12.10 | 12.21 | 1.87M |
| 2025-12-11 | 12.16 | 12.14 | ↓$0.02 (-0.16%) | 12.08 | 12.18 | 1.89M |
| 2025-12-10 | 12.12 | 12.16 | ↑$0.04 (0.33%) | 12.08 | 12.19 | 1.39M |
| 2025-12-09 | 12.13 | 12.09 | ↓$0.04 (-0.33%) | 12.04 | 12.13 | 1.34M |
| 2025-12-08 | 12.06 | 12.11 | ↑$0.05 (0.41%) | 12.02 | 12.12 | 1.30M |
| 2025-12-05 | 12.08 | 12.08 | ↑$0.00 (0.00%) | 12.03 | 12.20 | 1.17M |
| 2025-12-04 | 12.14 | 12.06 | ↓$0.08 (-0.66%) | 12.04 | 12.19 | 2.76M |
| 2025-12-03 | 12.17 | 12.12 | ↓$0.05 (-0.41%) | 12.11 | 12.20 | 1.46M |
| 2025-12-02 | 12.27 | 12.20 | ↓$0.07 (-0.57%) | 12.18 | 12.32 | 1.33M |
| 2025-12-01 | 12.35 | 12.24 | ↓$0.11 (-0.89%) | 12.23 | 12.38 | 1.43M |
| 2025-11-28 | 12.43 | 12.43 | ↑$0.00 (0.00%) | 12.29 | 12.47 | 1.61M |
| 2025-11-26 | 12.45 | 12.42 | ↓$0.03 (-0.24%) | 12.36 | 12.50 | 1.45M |
| 2025-11-25 | 12.19 | 12.43 | ↑$0.24 (1.97%) | 12.19 | 12.43 | 1.76M |
| 2025-11-24 | 12.07 | 12.23 | ↑$0.16 (1.33%) | 12.07 | 12.30 | 2.04M |
| 2025-11-21 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.87 | 12.12 | 2.45M |
| 2025-11-20 | 12.21 | 11.98 | ↓$0.23 (-1.88%) | 11.95 | 12.21 | 2.24M |
| 2025-11-19 | 12.08 | 11.98 | ↓$0.10 (-0.83%) | 11.96 | 12.25 | 2.48M |
| 2025-11-18 | 12.35 | 11.97 | ↓$0.38 (-3.08%) | 11.96 | 12.38 | 4.18M |
| 2025-11-17 | 12.92 | 12.43 | ↓$0.49 (-3.79%) | 12.43 | 12.92 | 3.14M |
| 2025-11-14 | 12.85 | 12.91 | ↑$0.06 (0.47%) | 12.85 | 13.04 | 1.31M |
| 2025-11-13 | 13.19 | 13.10 | ↓$0.09 (-0.68%) | 13.01 | 13.20 | 1.60M |
| 2025-11-12 | 13.35 | 13.20 | ↓$0.15 (-1.12%) | 13.17 | 13.35 | 1.50M |
| 2025-11-11 | 13.12 | 13.29 | ↑$0.17 (1.30%) | 13.12 | 13.29 | 1.04M |
| 2025-11-10 | 13.21 | 13.22 | ↑$0.01 (0.08%) | 13.16 | 13.35 | 1.22M |
| 2025-11-07 | 12.98 | 13.11 | ↑$0.13 (1.00%) | 12.90 | 13.13 | 1.62M |
| 2025-11-06 | 13.16 | 13.06 | ↓$0.10 (-0.76%) | 13.04 | 13.20 | 1.36M |
| 2025-11-05 | 13.06 | 13.17 | ↑$0.11 (0.84%) | 12.97 | 13.28 | 1.79M |
| 2025-11-04 | 12.95 | 13.03 | ↑$0.08 (0.62%) | 12.91 | 13.12 | 2.31M |
Create an account or log in to view more rows.
$GOF Market is going to crash hard tomorrow.
$GOF Buy Buy Buy
$GOF hold
$GOF coming now
$GOF we need one good push to moon this.
$GOF Buy the dip
$GOF It's happening!
$GOF bull trap confirmed
$GOF This may be your last opportunity to buy on the cheap??
$GOF Fuk the 1% even though i feel like the 1%