The GDL Fund (GDL)
NYSE: GDL · Real-Time Price · USD
8.25
+0.02 (0.18%)
Apr 1, 2025, 12:50 PM EDT - Market open
The GDL Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.24 | 8.27 | 8.24 | 8.25 | - | 0.18% | 2,044 |
| Mar 31, 2025 | 8.26 | 8.31 | 8.22 | 8.24 | 8.24 | -0.45% | 12,986 |
| Mar 28, 2025 | 8.26 | 8.31 | 8.25 | 8.27 | 8.27 | -0.16% | 8,400 |
| Mar 27, 2025 | 8.25 | 8.29 | 8.25 | 8.29 | 8.29 | 0.12% | 2,756 |
| Mar 26, 2025 | 8.31 | 8.31 | 8.24 | 8.28 | 8.28 | -0.66% | 4,207 |
| Mar 25, 2025 | 8.27 | 8.35 | 8.23 | 8.33 | 8.33 | 1.09% | 19,356 |
| Mar 24, 2025 | 8.29 | 8.29 | 8.23 | 8.24 | 8.24 | -0.12% | 11,338 |
| Mar 21, 2025 | 8.26 | 8.26 | 8.22 | 8.25 | 8.25 | 0.06% | 6,914 |
| Mar 20, 2025 | 8.23 | 8.25 | 8.22 | 8.25 | 8.25 | 0.18% | 5,333 |
| Mar 19, 2025 | 8.31 | 8.31 | 8.22 | 8.23 | 8.23 | -0.96% | 10,017 |
| Mar 18, 2025 | 8.24 | 8.31 | 8.24 | 8.31 | 8.31 | 0.61% | 2,417 |
| Mar 17, 2025 | 8.26 | 8.35 | 8.26 | 8.26 | 8.26 | -0.84% | 12,950 |
| Mar 14, 2025 | 8.26 | 8.35 | 8.26 | 8.33 | 8.21 | 0.24% | 21,973 |
| Mar 13, 2025 | 8.38 | 8.38 | 8.31 | 8.31 | 8.19 | -0.42% | 5,298 |
| Mar 12, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.23 | 0.42% | 915 |
| Mar 11, 2025 | 8.34 | 8.34 | 8.30 | 8.31 | 8.19 | -0.60% | 5,080 |
| Mar 10, 2025 | 8.33 | 8.36 | 8.31 | 8.36 | 8.24 | 0.30% | 12,462 |
| Mar 7, 2025 | 8.39 | 8.39 | 8.31 | 8.34 | 8.22 | -0.14% | 2,086 |
| Mar 6, 2025 | 8.38 | 8.38 | 8.32 | 8.35 | 8.23 | 0.08% | 7,519 |
| Mar 5, 2025 | 8.38 | 8.38 | 8.33 | 8.34 | 8.22 | -0.12% | 4,467 |
| Mar 4, 2025 | 8.37 | 8.40 | 8.32 | 8.35 | 8.23 | - | 2,480 |
| Mar 3, 2025 | 8.40 | 8.40 | 8.34 | 8.35 | 8.23 | -0.24% | 3,732 |
| Feb 28, 2025 | 8.38 | 8.38 | 8.32 | 8.37 | 8.25 | 0.72% | 9,794 |
| Feb 27, 2025 | 8.34 | 8.34 | 8.31 | 8.31 | 8.19 | -0.12% | 985 |
| Feb 26, 2025 | 8.34 | 8.35 | 8.32 | 8.32 | 8.20 | -0.24% | 6,261 |
| Feb 25, 2025 | 8.31 | 8.35 | 8.31 | 8.34 | 8.22 | -0.12% | 1,906 |
| Feb 24, 2025 | 8.35 | 8.35 | 8.31 | 8.35 | 8.23 | 0.12% | 11,400 |
| Feb 21, 2025 | 8.33 | 8.38 | 8.33 | 8.34 | 8.22 | -0.12% | 8,300 |
| Feb 20, 2025 | 8.34 | 8.35 | 8.31 | 8.35 | 8.23 | 0.24% | 20,558 |
| Feb 19, 2025 | 8.32 | 8.33 | 8.29 | 8.33 | 8.21 | 0.24% | 7,080 |
| Feb 18, 2025 | 8.37 | 8.37 | 8.30 | 8.31 | 8.19 | -0.36% | 12,950 |
| Feb 14, 2025 | 8.30 | 8.35 | 8.30 | 8.34 | 8.22 | 0.36% | 300,141 |
| Feb 13, 2025 | 8.32 | 8.33 | 8.30 | 8.31 | 8.19 | -0.24% | 54,769 |
| Feb 12, 2025 | 8.23 | 8.35 | 8.23 | 8.33 | 8.21 | 0.36% | 3,401 |
| Feb 11, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.18 | 0.48% | 7,968 |
| Feb 10, 2025 | 8.20 | 8.27 | 8.20 | 8.26 | 8.14 | 0.55% | 14,005 |
| Feb 7, 2025 | 8.20 | 8.22 | 8.17 | 8.22 | 8.10 | -0.01% | 7,214 |
| Feb 6, 2025 | 8.20 | 8.22 | 8.19 | 8.22 | 8.10 | 0.07% | 10,763 |
| Feb 5, 2025 | 8.19 | 8.24 | 8.19 | 8.21 | 8.09 | 0.06% | 4,330 |
| Feb 4, 2025 | 8.21 | 8.21 | 8.20 | 8.21 | 8.09 | 0.31% | 10,300 |
| Feb 3, 2025 | 8.22 | 8.22 | 8.15 | 8.18 | 8.06 | -0.12% | 22,587 |
| Jan 31, 2025 | 8.24 | 8.24 | 8.19 | 8.19 | 8.07 | -0.30% | 4,135 |
| Jan 30, 2025 | 8.17 | 8.23 | 8.16 | 8.22 | 8.10 | 0.80% | 9,694 |
| Jan 29, 2025 | 8.17 | 8.19 | 8.13 | 8.15 | 8.03 | -0.37% | 29,648 |
| Jan 28, 2025 | 8.16 | 8.20 | 8.16 | 8.18 | 8.06 | -0.49% | 19,175 |
| Jan 27, 2025 | 8.19 | 8.23 | 8.15 | 8.22 | 8.10 | 0.10% | 13,189 |
| Jan 24, 2025 | 8.17 | 8.23 | 8.16 | 8.21 | 8.09 | 0.51% | 40,042 |
| Jan 23, 2025 | 8.16 | 8.20 | 8.14 | 8.17 | 8.05 | -0.12% | 20,331 |
| Jan 22, 2025 | 8.20 | 8.20 | 8.15 | 8.18 | 8.06 | 0.43% | 12,110 |
| Jan 21, 2025 | 8.15 | 8.16 | 8.13 | 8.15 | 8.03 | -0.06% | 3,127 |